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 02 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 355 229 126 7,141 4,148 2,993 18
AAC AAC TECH (02018) 5,121 2,579 2,542 22,896 10,516 12,380 44
ACC ANHUI CONCH (00914) 1,518 1,178 340 29,808 15,236 14,572 36
AIA AIA (01299) 5,912 2,708 3,204 90,350 45,839 44,511 42
AIR AIR CHINA (00753) 1,715 443 1,272 22,374 8,756 13,618 46
AKS AKESO (09926) 174 53 121 5,181 2,326 2,855 58
ALB BABA (09988) 162,339 70,475 91,864 1,646,718 678,746 967,972 52
ALC ALUMINUM CORP OF CHINA (02600) 2,133 1,366 767 41,613 17,818 23,795 59
ALH ALI HEALTH (00241) 6,396 2,910 3,486 54,536 23,817 30,719 45
AMC CAM CSI300 (03188) 307 220 87 16,915 9,269 7,646 19
ANA ANTA SPORTS (02020) 3,071 1,426 1,645 146,241 70,467 75,774 37
BCM BANK OF COMM CO LTD (03328) 127 72 55 16,702 5,527 11,175 19
BEA BANK OF EAST ASIA (00023) 1,155 909 246 15,471 7,826 7,645 20
BIU BIDU (09888) 50,540 18,945 31,595 740,129 329,520 410,609 56
BLI BILIBILI (09626) 9,594 2,717 6,877 146,486 64,384 82,102 62
BOC BOC HK (HLDGS) LTD (02388) 7,340 2,954 4,386 43,479 20,096 23,383 28
BOM BEONE MEDICINES (06160) 573 300 273 12,413 5,480 6,933 45
BUD BUD APAC (01876) 1,687 239 1,448 19,077 6,378 12,699 24
BYA BYD (ADJ-A) (01211) 473 47 426 8,347 3,602 4,745 43
BYD BYD COMPANY (01211) 33,208 20,168 13,040 407,131 170,514 236,617 60
BYE BYD ELECTRONIC (00285) 2,288 1,297 991 23,479 9,339 14,140 46
CAT CATL (03750) 7,154 3,013 4,141 141,481 61,162 80,319 47
CCC CHINA COMM CONS (01800) 954 843 111 35,611 20,116 15,495 20
CCE CHINA COAL (01898) 8,306 4,134 4,172 32,561 13,052 19,509 42
CDA CHINA CINDA (01359) 211 122 89 3,238 1,949 1,289 37
CGN CGN POWER (01816) 1,410 806 604 6,749 3,550 3,199 35
CHQ CHINA HONGQIAO (01378) 3,148 1,874 1,274 9,159 4,766 4,393 55
CHT CHINA MOBILE LTD (00941) 8,214 2,836 5,378 216,379 106,294 110,085 17
CHU CHINA UNICOM LTD (00762) 1,630 405 1,225 56,341 29,495 26,846 22
CIT CITIC (00267) 1,767 1,070 697 19,541 9,806 9,735 25
CKH CKH HOLDINGS (00001) 3,886 2,063 1,823 51,872 30,196 21,676 30
CKP CK ASSET (01113) 1,418 644 774 9,544 5,002 4,542 29
CLI CHINA LIFE INSURANCE (02628) 15,413 6,136 9,277 277,890 120,651 157,239 45
CLP CLP HOLDINGS LTD (00002) 935 531 404 15,256 6,787 8,469 15
CMB CM BANK (03968) 3,945 1,529 2,416 164,681 58,740 105,941 27
CNC CNOOC LTD (00883) 82,395 52,949 29,446 311,874 182,793 129,081 62
COG COUNTRY GARDEN (02007) 326 206 120 13,866 5,676 8,190 115
COL CHINA OVERSEAS (00688) 1,220 659 561 19,515 9,005 10,510 34
COS COSCO SHIP HOLD (01919) 3,197 1,735 1,462 24,878 8,834 16,044 33
CPA CATHAY PACIFIC AIRWAYS (00293) 3,952 691 3,261 28,412 10,077 18,335 33
CPC CHINA PETROL & CHEM COR (00386) 27,227 22,576 4,651 218,634 101,336 117,298 35
CPI CPIC (02601) 2,187 745 1,442 61,817 26,066 35,751 44
CRC CHINA RAIL CONS (01186) 237 67 170 49,266 37,137 12,129 19
CRG CHINA RAILWAY (00390) 946 501 445 34,995 16,534 18,461 36
CRL CHINA RES LAND (01109) 1,163 665 498 54,188 29,522 24,666 35
CRP CHINA RES POWER (00836) 2,093 902 1,191 22,203 11,362 10,841 26
CSA CSOP A50 ETF (02822) 277 135 142 4,721 2,828 1,893 17
CSE CHINA SHENHUA (01088) 4,476 1,825 2,651 46,725 19,337 27,388 34
CSP CSPC PHARMA (01093) 6,206 2,831 3,375 93,327 46,978 46,349 50
CTB CITIC BANK (00998) 4,446 2,406 2,040 44,860 22,429 22,431 24
CTC CHINA TELECOM CORP LTD (00728) 643 435 208 51,262 22,766 28,496 20
CTS CITIC SEC (06030) 2,184 1,211 973 31,654 14,904 16,750 35
DFM DONGFENG GROUP (00489) 663 565 98 18,215 13,388 4,827 19
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 230
GAC GAC GROUP (02238) 1,017 576 441 5,697 2,869 2,828 35
GAH GEELY AUTO (00175) 3,548 1,851 1,697 36,030 16,592 19,438 36
GHL XINYI GLASS (00868) 3,041 1,872 1,169 9,089 4,744 4,345 47
GJA HAI CAP. ADJ. (02611) 0 0 0 194 80 114 41
GLI GANFENG LITHIUM (01772) 2,965 1,886 1,079 72,955 42,043 30,912 73
GLX GALAXY ENT (00027) 2,142 922 1,220 30,021 15,391 14,630 32
GWM GWMOTOR (02333) 5,212 569 4,643 67,124 26,614 40,510 38
HCF HSCEI ETF (02828) 2,210 676 1,534 22,012 7,212 14,800 24
HDO HAIDILAO (06862) 1,105 475 630 31,238 17,782 13,456 39
HEH POWER ASSETS (00006) 379 308 71 7,096 3,608 3,488 20
HES HAIER SMART HOME (06690) 422 134 288 11,195 5,823 5,372 29
HEX HK EXCHANGES & CLEARING (00388) 30,943 14,383 16,560 397,212 201,783 195,429 31
HGN HENGAN INT'L (01044) 238 119 119 5,267 2,994 2,273 23
HKB HSBC HOLDINGS PLC (00005) 40,863 20,594 20,269 407,769 179,662 228,107 40
HKG HONG KONG & CHINA GAS (00003) 764 574 190 22,770 9,013 13,757 17
HLD HENDERSON LAND DEV LTD (00012) 1,431 759 672 21,676 9,611 12,065 30
HNP HUANENG POWER INT INC (00902) 5,030 2,407 2,623 41,640 22,300 19,340 38
HOS HUA HONG SEMI (01347) 510 259 251 14,316 6,179 8,137 61
HRB HORIZON ROBOTICS (09660) 1,133 514 619 17,905 7,431 10,474 55
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 45
INB INNOVENT BIO (01801) 686 417 269 16,283 5,493 10,790 46
JDC JD (09618) 27,333 12,170 15,163 404,596 159,107 245,489 63
JDH JD HEALTH (06618) 681 284 397 14,157 6,137 8,020 48
JXC JIANGXI COPPER (00358) 1,948 1,443 505 36,907 18,825 18,082 57
KDS KINGDEE INT'L (00268) 1,311 152 1,159 21,182 9,506 11,676 62
KLE KUNLUN ENERGY (00135) 251 101 150 6,473 1,927 4,546 24
KSO KINGSOFT (03888) 1,746 909 837 22,658 12,681 9,977 46
KST KUAISHOU (01024) 25,756 12,288 13,468 332,862 160,348 172,514 56
LAO LAOPU GOLD (06181) 2,140 976 1,164 9,312 3,784 5,528 58
LAU LI AUTO (02015) 10,927 5,998 4,929 223,389 90,404 132,985 53
LEN LENOVO GROUP (00992) 3,207 1,074 2,133 205,366 102,762 102,604 34
LNI LI NING (02331) 5,465 2,505 2,960 103,903 53,723 50,180 46
LNK LINK REIT (00823) 5,131 2,059 3,072 45,954 25,879 20,075 21
MDG MIDEA GROUP (00300) 1,173 631 542 15,076 7,130 7,946 26
MEN MENGNIU DAIRY (02319) 3,157 1,572 1,585 40,095 17,182 22,913 34
MET MEITUAN DIANPING (03690) 89,099 43,103 45,996 1,258,724 618,031 640,693 53
MGM MGM CHINA (02282) 475 208 267 30,157 23,663 6,494 40
MIU XIAOMI (01810) 86,750 44,192 42,558 1,269,393 704,802 564,591 49
MOL CMOC (03993) 944 291 653 5,254 2,575 2,679 57
MSB MINSHENG BANK (01988) 1,433 891 542 7,179 4,379 2,800 22
MTR MTR CORPORATION LTD (00066) 4,055 2,032 2,023 26,818 11,460 15,358 22
NBM CNBM (03323) 1,324 588 736 22,952 10,693 12,259 52
NCL NCI (01336) 442 213 229 14,960 6,789 8,171 40
NFU NONGFU SPRING (09633) 937 454 483 7,814 3,160 4,654 36
NTE NTES (09999) 2,545 1,097 1,448 36,875 15,286 21,589 35
NWD NEW WORLD DEV CO LTD (00017) 6,786 4,165 2,621 49,061 17,406 31,655 70
ORT NEW ORIENTAL (09901) 511 263 248 7,419 3,505 3,914 41
PAI PING AN INSURANCE LTD (02318) 38,116 21,066 17,050 874,305 419,066 455,239 42
PEC PETROCHINA CO LTD (00857) 31,459 19,158 12,301 517,649 248,753 268,896 38
PEN XPENG (09868) 16,932 8,402 8,530 272,985 107,957 165,028 60
PHT PA GOODDOCTOR (01833) 3,951 2,008 1,943 23,700 14,832 8,868 48
PIC PICC P&C (02328) 1,290 813 477 13,480 4,609 8,871 29
PIN PICC GROUP (01339) 127 73 54 7,040 3,145 3,895 35
POP POP MART (09992) 7,579 2,576 5,003 264,714 124,919 139,795 61
SAN SANDS CHINA LTD (01928) 2,229 1,487 742 98,417 42,970 55,447 36
SBO SINO BIOPHARM (01177) 279 164 115 12,095 7,456 4,639 42
SET SENSETIME (00020) 2,287 737 1,550 16,987 10,849 6,138 60
SHK SUN HUNG KAI PPT LTD (00016) 1,026 434 592 25,914 12,194 13,720 34
SHL XINYI SOLAR (00968) 1,772 1,230 542 32,709 9,980 22,729 46
SHZ SHENZHOU INTL (02313) 578 216 362 15,940 8,263 7,677 36
SMC SMIC (00981) 5,097 2,552 2,545 71,353 35,434 35,919 54
SNO SUNNY OPT (02382) 2,629 957 1,672 53,601 21,492 32,109 40
SNP SINOPHARM (01099) 438 295 143 10,631 5,519 5,112 29
SUN SUNAC (01918) 941 403 538 18,452 11,004 7,448 63
SWA SWIRE PACIFIC LTD 'A' (00019) 1,362 1,208 154 5,227 3,476 1,751 29
TCH TENCENT HOLDINGS LTD (00700) 146,622 76,467 70,155 1,703,456 912,628 790,828 34
TIC TECHTRONIC IND (00669) 336 145 191 21,742 14,009 7,733 39
TRF TRACKER FUND OF HK (02800) 7,945 2,648 5,297 40,834 17,755 23,079 23
TRP TRIP.COM (09961) 5,890 2,950 2,940 100,435 35,741 64,694 40
VNK CHINA VANKE (02202) 2,646 363 2,283 98,146 19,028 79,118 46
WEB WB (09898) 0 0 0 2,374 225 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 33
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 33
WHG WH GROUP (00288) 53 43 10 4,643 2,552 2,091 32
WHL THE WHARF (HLDGS) LTD (00004) 74 57 17 795 492 303 31
WWC WANT WANT CHINA (00151) 101 15 86 3,251 1,273 1,978 26
WXA WUXI APPTEC (02359) 880 311 569 9,268 3,965 5,303 48
WXB WUXI BIO (02269) 10,980 4,970 6,010 168,793 77,679 91,114 50
XAB ABC ($0.001) (01288) 2,729 1,204 1,525 30,822 11,786 19,036 24
XBC BANK OF CHINA ($0.001) (03988) 43,822 16,806 27,016 728,218 364,104 364,114 21
XCC CCB ($0.001) (00939) 31,233 14,429 16,804 553,448 191,331 362,117 22
XIC ICBC ($0.001) (01398) 12,322 7,358 4,964 452,512 197,751 254,761 23
XPB PSBC ($0.001) (01658) 284 120 164 7,974 3,660 4,314 21
XTW CHINA TOWER ($0.001) (00788) 4,212 2,829 1,383 44,069 25,943 18,126 23
YZC YANKUANG ENERGY (01171) 1,307 661 646 38,541 17,161 21,380 45
ZAO ZA ONLINE (06060) 3,325 1,764 1,561 27,557 18,211 9,346 57
ZJG ZIJIN GOLD INTL (02259) 808 466 342 15,506 7,946 7,560 62
ZJM ZIJIN MINING GROUP (02899) 7,438 3,430 4,008 106,058 42,097 63,961 50
ZSH ZHONGSHENG HLDG (00881) 551 118 433 9,752 4,052 5,700 51
TOTAL 1,289,071 638,232 650,839 17,646,844 8,301,823 9,345,021
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C CPC 30MAR26 6.25 11,775 0.04 35 0.06 0.03 7,360 +0.02 +100.00
C CNC 30MAR26 25.00 9,502 2.30 41 2.30 1.51 9,229 +1.16 +101.75
P XBC 30MAR26 4.60 7,415 0.138 20 0.153 0.098 18,856 +0.065 +89.041
C TCH 30MAR26 520.00 6,980 14.39 29 17.21 12.41 12,027 -2.79 -16.24
P XBC 30MAR26 4.50 6,311 0.085 20 0.088 0.052 32,136 +0.045 +112.500
P CNC 30MAR27 26.00 6,078 3.05 32 3.18 3.18 6,078 -0.43 -12.36
C CNC 30MAR27 26.00 6,067 3.69 30 3.26 2.98 6,067 +1.03 +38.72
C TCH 30MAR26 540.00 6,031 8.34 31 9.44 6.66 8,422 -0.88 -9.54
P ALB 29APR26 130.00 5,640 5.55 40 5.82 3.80 7,171 +2.10 +60.87
C ALB 30DEC26 150.00 5,096 15.60 40 18.00 15.45 5,434 -3.34 -17.63
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JUN26 830.00 0 0.30 34 0.00 0.00 125 +0.29 +2,900.00
C CNC 06MAR26 28.00 2,005 0.26 62 0.32 0.05 1,249 +0.25 +2,500.00
C TCH 29JUN26 840.00 0 0.26 34 0.00 0.00 154 +0.25 +2,500.00
P HKB 28MAY26 100.00 0 0.24 34 0.00 0.00 162 +0.23 +2,300.00
C TCH 30MAR26 680.00 238 0.23 42 0.38 0.33 9,627 +0.22 +2,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 980.00 0 0.01 24 0.00 0.00 80 -1.04 -99.05
C TCH 29SEP26 990.00 0 0.01 25 0.00 0.00 120 -1.00 -99.01
C TCH 29SEP26 1,000.00 100 0.01 25 1.50 1.50 583 -0.96 -98.97
C TCH 29SEP26 970.00 0 0.02 25 0.00 0.00 0 -1.07 -98.17
C TCH 29SEP26 960.00 0 0.03 26 0.00 0.00 0 -1.12 -97.39
* 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$ 16.09
30MAR26 8.00 C 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.86 -0.01 86 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.60 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.35 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.11 -0.01 66 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.85 -0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.60 -0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.35 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.61 -0.02 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.60 -0.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.14 +0.04 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.62 -0.01 36 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.64 +0.01 35 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.65 +0.01 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.15 +0.02 18 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 +0.02 18 0 11 0
30MAR26 16.00 C 0.00 0.00 0.00 0.39 +0.03 18 0 88 0
30MAR26 16.50 C 0.15 0.16 0.15 0.16 +0.01 17 20 295 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 0.00 17 0 435 0
30MAR26 17.50 C 0.03 0.03 0.03 0.02 0.00 18 31 419 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.11 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.62 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.12 -0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.62 -0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.14 +0.02 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.63 0.00 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.17 -0.03 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.69 +0.03 18 0 0 0
29APR26 15.00 C 1.27 1.27 1.27 1.22 0.00 16 8 17 +8
29APR26 15.50 C 0.00 0.00 0.00 0.84 +0.02 17 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.53 +0.02 17 0 0 0
29APR26 16.50 C 0.28 0.28 0.25 0.30 0.00 17 155 604 +140
29APR26 17.00 C 0.13 0.13 0.13 0.16 +0.01 17 15 47 +15
29APR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 16 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 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 22 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 29 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 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.11 -0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.62 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.14 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.66 +0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.67 0.00 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.72 0.00 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.30 0.00 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.92 +0.01 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.63 +0.02 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 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 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 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 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.13 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.89 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.66 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.37 -0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.12 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.14 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.18 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.67 0.00 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.18 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 +0.02 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.23 -0.01 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.77 -0.01 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 0.00 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.01 -0.02 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.72 -0.01 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.49 -0.01 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 -0.01 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.01 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.40 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.72 +0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.23 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.25 0.00 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 +0.05 15 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 -0.01 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.96 -0.02 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.07 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.06 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.02 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 -0.02 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.01 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.01 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 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 6.18 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 -0.02 10 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.03 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.03 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.77 -0.03 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 -0.04 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.13 -0.04 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 -0.04 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.01 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.03 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 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 6.20 +0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.68 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 0.00 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.72 0.00 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.23 -0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.90 -0.02 13 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.59 -0.02 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 -0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 -0.02 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 -0.02 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 -0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.02 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 0.00 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 229 4,148 +163
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 77 0
30MAR26 15.00 P 0.04 0.04 0.04 0.03 +0.01 18 2 229 -1
30MAR26 15.50 P 0.12 0.12 0.12 0.09 +0.01 17 1 437 +1
30MAR26 16.00 P 0.35 0.35 0.35 0.25 +0.01 17 1 504 0
30MAR26 16.50 P 0.00 0.00 0.00 0.55 +0.01 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.94 -0.01 17 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.91 -0.02 0 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.46 +0.05 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.92 +0.02 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.00 +0.09 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.91 0.00 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.99 +0.07 82 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.00 +0.08 91 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.96 +0.05 90 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.96 +0.05 96 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 5 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 0.00 17 0 16 0
29APR26 15.50 P 0.21 0.25 0.21 0.19 +0.01 17 16 38 +16
29APR26 16.00 P 0.41 0.41 0.41 0.37 0.00 17 15 138 -15
29APR26 16.50 P 0.68 0.68 0.68 0.67 +0.02 18 15 32 -15
29APR26 17.00 P 1.04 1.04 1.04 1.04 +0.02 19 36 18 -20
29APR26 17.50 P 0.00 0.00 0.00 1.48 +0.02 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.93 -0.03 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.42 -0.01 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 +0.04 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.92 0.00 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.00 +0.08 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.91 -0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.99 +0.07 59 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.00 +0.08 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.96 +0.04 66 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.96 +0.04 70 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 4 43 +4
28MAY26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.26 +0.02 17 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.46 +0.02 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.74 +0.02 17 0 0 0
28MAY26 17.00 P 1.07 1.07 1.07 1.10 +0.03 18 36 56 +36
28MAY26 17.50 P 0.00 0.00 0.00 1.50 +0.01 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.94 -0.02 18 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.42 -0.01 20 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.46 -0.04 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.00 +0.08 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.91 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.99 +0.07 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.00 +0.08 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.96 +0.04 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.18 0.00 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.32 -0.01 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 0.00 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.80 -0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 0.00 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.54 0.00 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.99 +0.01 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 +0.02 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 +0.02 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 -0.04 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.00 +0.08 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.91 -0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 +0.07 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 +0.08 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.96 +0.04 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.96 +0.04 53 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 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 -0.01 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.72 0.00 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 0.00 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.31 0.00 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 0.00 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.08 0.00 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 0.00 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 -0.03 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.47 -0.03 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 -0.03 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.00 +0.03 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 +0.03 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.00 +0.03 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.96 +0.04 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.96 -0.01 43 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 0.03 -0.01 17 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 -0.02 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 -0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 -0.02 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.29 -0.03 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 -0.01 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 -0.01 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.76 -0.01 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.19 -0.01 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 0.00 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 0.00 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.06 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 +0.03 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.03 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 +0.03 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.96 0.00 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.96 -0.01 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 -0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.88 0.00 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.13 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.01 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 0.00 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.44 -0.01 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 0.00 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.26 0.00 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.70 +0.01 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.15 +0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.09 +0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.08 +0.01 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.02 +0.04 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.00 +0.03 28 0 0 0
TOTAL PUT 126 2,993 +6
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$ 35.56
30MAR26 20.00 C 0.00 0.00 0.00 15.93 -1.55 142 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.93 -1.53 131 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.57 -1.83 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.61 -1.84 43 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 11.61 -1.84 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.93 -1.51 94 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.91 -1.55 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.63 -1.82 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.60 -1.87 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.90 -1.63 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.95 -1.59 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.98 -1.57 48 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.19 -1.48 49 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 3.38 -1.45 46 0 3 0
30MAR26 34.00 C 2.93 2.93 2.58 2.71 -1.26 46 92 102 +43
30MAR26 35.00 C 2.47 2.47 2.01 2.13 -1.08 46 105 54 -12
30MAR26 36.00 C 1.93 1.93 1.54 1.61 -0.96 45 263 251 +73
30MAR26 37.00 C 1.43 1.43 1.11 1.20 -0.81 44 89 412 -19
30MAR26 38.00 C 0.95 0.98 0.80 0.88 -0.66 44 202 601 -33
30MAR26 39.00 C 0.80 0.80 0.64 0.63 -0.53 44 76 420 0
30MAR26 40.00 C 0.45 0.48 0.41 0.45 -0.42 45 20 209 0
30MAR26 41.00 C 0.30 0.30 0.30 0.30 -0.33 44 31 1,207 0
30MAR26 42.00 C 0.26 0.26 0.24 0.21 -0.23 44 2 229 -2
30MAR26 43.00 C 0.19 0.19 0.18 0.14 -0.17 44 16 168 -1
30MAR26 44.00 C 0.00 0.00 0.00 0.09 -0.12 44 0 180 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 -0.08 45 0 128 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 9.05 -1.57 57 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.90 -1.76 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.18 -1.51 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.20 -1.63 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.30 -1.65 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.73 -1.34 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.96 -1.30 43 0 0 0
29APR26 34.00 C 3.50 3.50 3.24 3.37 -1.16 43 75 28 -30
29APR26 35.00 C 3.18 3.18 2.69 2.77 -1.11 42 102 82 -14
29APR26 36.00 C 2.65 2.65 2.21 2.31 -0.95 43 60 147 -10
29APR26 37.00 C 1.97 1.97 1.80 1.90 -0.83 43 135 142 +7
29APR26 38.00 C 1.63 1.63 1.45 1.50 -0.77 42 206 182 -21
29APR26 39.00 C 1.44 1.44 1.23 1.24 -0.63 43 45 139 +22
29APR26 40.00 C 1.14 1.14 0.99 0.99 -0.54 43 45 159 +31
29APR26 41.00 C 0.75 0.75 0.75 0.78 -0.46 43 1 123 +1
29APR26 42.00 C 0.65 0.65 0.65 0.61 -0.39 43 15 62 0
29APR26 43.00 C 0.53 0.53 0.53 0.47 -0.32 42 1 81 0
29APR26 44.00 C 0.50 0.50 0.50 0.36 -0.26 42 15 68 +12
29APR26 45.00 C 0.31 0.32 0.31 0.28 -0.21 42 17 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.21 -0.17 42 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.16 -0.13 42 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 8 0
29APR26 49.00 C 0.00 0.00 0.00 0.09 -0.08 42 0 60 0
28MAY26 27.00 C 0.00 0.00 0.00 9.05 -1.74 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.10 -1.76 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.47 -1.52 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.48 -1.63 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.54 -1.75 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.17 -1.29 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.24 -1.48 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.88 -1.15 43 0 36 0
28MAY26 35.00 C 3.28 3.36 3.28 3.29 -1.10 42 27 80 +27
28MAY26 36.00 C 2.85 2.85 2.75 2.86 -0.97 43 30 53 +1
28MAY26 37.00 C 2.54 2.54 2.37 2.43 -0.89 43 45 135 +45
28MAY26 38.00 C 2.15 2.15 1.99 2.06 -0.75 43 52 113 +37
28MAY26 39.00 C 1.82 1.82 1.70 1.74 -0.71 43 32 66 0
28MAY26 40.00 C 1.53 1.53 1.53 1.44 -0.63 42 15 121 +15
28MAY26 41.00 C 1.28 1.28 1.28 1.21 -0.54 42 15 92 0
28MAY26 42.00 C 0.00 0.00 0.00 0.99 -0.47 42 0 48 0
28MAY26 43.00 C 0.90 0.90 0.90 0.82 -0.41 42 15 49 +15
28MAY26 44.00 C 0.76 0.76 0.72 0.67 -0.35 42 16 46 +14
28MAY26 45.00 C 0.00 0.00 0.00 0.54 -0.30 42 0 22 0
28MAY26 46.00 C 0.00 0.00 0.00 0.45 -0.24 42 0 11 0
28MAY26 47.00 C 0.45 0.45 0.45 0.35 -0.21 42 15 15 +15
28MAY26 48.00 C 0.00 0.00 0.00 0.29 -0.17 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.11 -1.76 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.16 -1.81 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.47 -1.66 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.95 -1.38 46 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 6.14 -1.40 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.55 -1.25 45 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 4.94 -1.21 44 0 0 0
29JUN26 34.00 C 4.25 4.26 4.25 4.32 -1.12 43 30 30 +30
29JUN26 35.00 C 0.00 0.00 0.00 3.81 -1.10 43 0 0 0
29JUN26 36.00 C 3.32 3.34 3.23 3.34 -0.95 43 30 837 +21
29JUN26 37.00 C 3.01 3.01 2.83 2.89 -0.90 43 90 112 +45
29JUN26 38.00 C 2.60 2.60 2.60 2.56 -0.79 43 15 65 +15
29JUN26 39.00 C 2.16 2.16 2.16 2.22 -0.73 43 15 25 +8
29JUN26 40.00 C 1.95 1.95 1.95 1.93 -0.67 43 30 102 0
29JUN26 41.00 C 1.70 1.70 1.70 1.66 -0.62 43 15 25 +15
29JUN26 42.00 C 1.53 1.53 1.53 1.43 -0.56 43 4 33 +4
29JUN26 43.00 C 1.31 1.31 1.31 1.22 -0.49 43 15 33 0
29JUN26 44.00 C 1.14 1.14 1.14 1.05 -0.44 43 15 62 +13
29JUN26 45.00 C 0.00 0.00 0.00 0.89 -0.38 43 0 421 0
29JUN26 46.00 C 0.93 0.93 0.83 0.76 -0.34 43 6 166 -2
29JUN26 47.00 C 0.75 0.75 0.75 0.64 -0.30 43 1 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.55 -0.26 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 -0.23 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 -0.20 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.13 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.06 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.92 -1.64 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.99 -1.66 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.65 -1.40 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.99 -1.04 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.92 -1.59 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.37 -1.68 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.84 -1.47 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.63 -1.17 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.12 -1.02 44 200 200 +200
29SEP26 36.00 C 0.00 0.00 0.00 4.68 -1.08 44 200 246 +200
29SEP26 37.00 C 0.00 0.00 0.00 4.29 -0.92 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.90 -0.88 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 -0.83 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 3.25 -0.77 44 0 35 0
29SEP26 41.00 C 3.04 3.04 3.04 2.95 -0.76 44 1 36 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 -0.71 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 -0.68 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.66 44 0 18 0
29SEP26 45.00 C 2.14 2.14 2.14 1.96 -0.59 44 1 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.78 -0.55 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.62 -0.50 44 0 0 0
29SEP26 48.00 C 1.65 1.65 1.65 1.46 -0.45 44 4 8 -1
29SEP26 49.00 C 0.00 0.00 0.00 1.30 -0.44 44 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 1.18 -0.40 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 0.87 -0.32 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 0.68 -0.23 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.52 -0.20 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.15 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 -0.11 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.11 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.08 44 0 0 0
29SEP26 70.00 C 0.25 0.28 0.25 0.14 -0.06 44 19 20 +18
30DEC26 27.00 C 0.00 0.00 0.00 10.70 -1.48 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.94 -1.23 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.49 -1.15 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.85 -1.14 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.93 -1.52 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.35 -1.58 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.00 -1.26 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.69 -0.92 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 -1.02 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.69 -1.14 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.29 -1.02 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.91 -0.94 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.56 -0.90 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.24 -0.85 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 3.94 -0.81 44 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 3.66 -0.79 44 0 36 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 -0.74 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 -0.72 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.89 -0.71 44 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 2.69 -0.64 44 0 6 0
30DEC26 47.00 C 2.62 2.62 2.62 2.49 -0.58 44 1 5 +1
30DEC26 48.00 C 0.00 0.00 0.00 2.28 -0.59 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.11 -0.56 44 0 16 0
30MAR27 28.00 C 0.00 0.00 0.00 10.65 - 44 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.96 -1.27 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.61 -1.20 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.97 -1.21 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.31 -1.27 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.81 -1.25 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.50 -1.21 44 0 0 0
30MAR27 35.00 C 6.85 6.85 6.85 7.10 -0.81 45 4 4 +4
30MAR27 36.00 C 6.50 6.50 6.48 6.60 -1.00 44 8 8 +8
30MAR27 37.00 C 0.00 0.00 0.00 6.19 -1.01 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.81 -0.98 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.48 -0.90 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.15 -0.86 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.85 -0.84 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 -0.79 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.28 -0.79 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.01 -0.76 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.71 -0.78 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.52 -0.70 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.31 -0.67 44 0 0 0
TOTAL CALL 2,579 10,516 +795
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 26.00 P 0.04 0.04 0.04 0.01 0.00 47 39 89 +39
30MAR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 39 0
30MAR26 29.00 P 0.12 0.12 0.12 0.08 +0.06 44 1 34 0
30MAR26 30.00 P 0.18 0.25 0.18 0.15 +0.09 44 21 104 +10
30MAR26 31.00 P 0.28 0.36 0.28 0.27 +0.16 44 92 186 +22
30MAR26 32.00 P 0.35 0.51 0.35 0.45 +0.25 44 78 139 +17
30MAR26 33.00 P 0.70 0.81 0.64 0.70 +0.37 45 128 243 +26
30MAR26 34.00 P 1.10 1.15 1.02 1.02 +0.49 44 38 675 +3
30MAR26 35.00 P 1.00 1.53 1.00 1.41 +0.61 43 70 221 +15
30MAR26 36.00 P 1.50 2.07 1.50 1.92 +0.79 43 247 199 -43
30MAR26 37.00 P 2.50 2.61 2.50 2.49 +0.91 42 47 312 -2
30MAR26 38.00 P 0.00 0.00 0.00 3.22 +1.11 44 0 226 0
30MAR26 39.00 P 0.00 0.00 0.00 3.87 +1.13 40 0 1,243 0
30MAR26 40.00 P 0.00 0.00 0.00 4.95 +1.50 49 0 186 0
30MAR26 41.00 P 0.00 0.00 0.00 5.74 +1.55 47 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.67 +1.62 49 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 7.74 +1.81 57 0 27 0
30MAR26 44.00 P 0.00 0.00 0.00 8.69 +1.69 59 0 1 0
30MAR26 45.00 P 9.50 9.50 9.50 9.64 +1.67 61 10 10 0
30MAR26 46.00 P 0.00 0.00 0.00 10.68 +1.99 68 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 11.44 +1.77 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.44 +1.78 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.44 +1.78 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.44 +1.78 0 0 0 -8
30MAR26 52.50 P 0.00 0.00 0.00 16.99 +1.83 74 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.56 +1.90 90 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.16 +2.00 106 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.44 +1.78 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.94 +1.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.58 +1.91 119 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.16 +2.00 133 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.44 +1.78 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.16 +2.00 144 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.67 +2.01 151 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.94 +1.78 0 0 0 0
29APR26 27.00 P 0.15 0.19 0.15 0.11 +0.06 42 15 63 +15
29APR26 28.00 P 0.00 0.00 0.00 0.18 +0.09 42 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.29 +0.14 42 0 46 0
29APR26 30.00 P 0.47 0.52 0.47 0.44 +0.20 42 75 67 +48
29APR26 31.00 P 0.64 0.73 0.64 0.65 +0.28 43 45 104 +14
29APR26 32.00 P 0.86 0.94 0.86 0.91 +0.37 43 23 32 -13
29APR26 33.00 P 1.00 1.29 1.00 1.22 +0.49 42 45 328 -30
29APR26 34.00 P 1.36 1.67 1.36 1.58 +0.57 42 60 359 -15
29APR26 35.00 P 1.90 2.13 1.90 2.03 +0.69 42 176 255 +109
29APR26 36.00 P 2.15 2.65 2.15 2.53 +0.78 41 137 194 +62
29APR26 37.00 P 2.73 3.22 2.73 3.12 +0.90 41 132 161 +15
29APR26 38.00 P 3.30 3.85 3.30 3.90 +1.15 44 30 144 +15
29APR26 39.00 P 0.00 0.00 0.00 4.53 +1.17 43 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 5.10 +1.08 39 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 5.87 +1.14 37 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.09 +1.59 47 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.74 +1.44 41 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.69 +1.58 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.64 +1.60 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.77 +1.85 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.71 +1.87 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.44 +1.66 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.45 +1.74 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.28 +0.13 42 0 4 0
28MAY26 28.00 P 0.00 0.00 0.00 0.41 +0.18 42 0 1 0
28MAY26 29.00 P 0.60 0.60 0.60 0.59 +0.25 42 15 61 +15
28MAY26 30.00 P 0.00 0.00 0.00 0.80 +0.30 42 0 54 0
28MAY26 31.00 P 1.02 1.05 1.02 1.06 +0.37 42 16 62 +11
28MAY26 32.00 P 1.30 1.30 1.30 1.36 +0.44 42 15 123 +15
28MAY26 33.00 P 1.63 1.80 1.63 1.71 +0.51 41 16 99 +16
28MAY26 34.00 P 2.02 2.19 2.02 2.12 +0.61 41 30 75 +30
28MAY26 35.00 P 2.44 2.66 2.44 2.58 +0.68 41 21 50 +6
28MAY26 36.00 P 2.98 3.19 2.98 3.12 +0.79 41 80 102 +41
28MAY26 37.00 P 3.57 3.77 3.57 3.67 +0.86 40 28 90 +13
28MAY26 38.00 P 0.00 0.00 0.00 4.35 +0.99 41 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.21 +1.26 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.64 +1.02 39 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 6.39 +1.08 38 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 7.16 +1.12 37 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.97 +1.15 36 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.10 +1.47 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.83 +1.33 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.12 +1.80 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.09 +1.87 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.85 +1.73 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.50 +0.18 43 0 44 0
29JUN26 28.00 P 0.75 0.75 0.70 0.68 +0.23 43 30 34 +27
29JUN26 29.00 P 0.96 0.96 0.92 0.89 +0.29 43 30 31 +20
29JUN26 30.00 P 1.00 1.20 1.00 1.17 +0.37 43 21 128 +21
29JUN26 31.00 P 1.28 1.37 1.28 1.45 +0.43 42 16 106 +16
29JUN26 32.00 P 1.82 1.82 1.82 1.80 +0.48 43 15 184 +15
29JUN26 33.00 P 1.92 2.26 1.92 2.18 +0.57 42 60 157 +45
29JUN26 34.00 P 2.70 2.70 2.70 2.61 +0.63 42 16 132 +15
29JUN26 35.00 P 3.10 3.17 3.10 3.10 +0.71 42 55 228 +33
29JUN26 36.00 P 3.74 3.74 3.74 3.63 +0.80 42 15 1,131 +15
29JUN26 37.00 P 4.22 4.32 4.22 4.22 +0.89 42 45 203 +26
29JUN26 38.00 P 0.00 0.00 0.00 4.85 +0.96 42 0 186 0
29JUN26 39.00 P 0.00 0.00 0.00 5.49 +1.00 41 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.47 +1.33 45 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.21 +1.37 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.81 +1.24 43 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.79 +1.35 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 9.70 +1.60 47 0 43 0
29JUN26 45.00 P 10.30 10.30 10.30 10.33 +1.42 44 10 102 +10
29JUN26 46.00 P 0.00 0.00 0.00 11.30 +1.55 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 12.18 +1.60 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.12 +1.71 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.69 +1.37 38 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.80 +1.55 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 17.47 +1.97 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.56 +1.68 44 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 22.16 +1.87 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.47 +1.80 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.94 +1.78 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.73 +2.03 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.16 +2.00 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.46 +1.75 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.16 +2.00 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.15 +0.30 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 +0.33 44 0 32 0
29SEP26 29.00 P 1.72 1.72 1.72 1.72 +0.41 44 15 79 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.01 +0.43 43 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 +0.49 43 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 2.78 +0.54 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 3.22 +0.60 43 0 162 0
29SEP26 34.00 P 3.72 3.72 3.72 3.69 +0.65 43 15 47 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.21 +0.71 43 200 300 +198
29SEP26 36.00 P 4.76 4.82 4.76 4.75 +0.76 43 216 254 +195
29SEP26 37.00 P 5.36 5.36 5.36 5.34 +0.83 43 7 67 +2
29SEP26 38.00 P 0.00 0.00 0.00 5.97 +0.88 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.63 +0.94 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.43 +1.12 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.26 +1.27 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.59 +0.93 41 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.68 +1.28 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 +1.39 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.32 +1.44 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.97 +1.31 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.78 +1.07 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.41 +1.12 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.77 +1.69 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.38 +1.43 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.63 +1.44 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.83 +1.64 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.19 +1.52 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.47 +1.30 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.07 +1.69 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.73 +1.90 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.16 +1.90 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.59 +1.87 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.69 +0.37 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.96 +0.36 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.28 +0.40 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.65 +0.46 43 0 25 0
30DEC26 31.00 P 3.11 3.11 3.11 3.05 +0.51 43 15 39 +3
30DEC26 32.00 P 0.00 0.00 0.00 3.48 +0.55 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.94 +0.60 43 0 41 0
30DEC26 34.00 P 0.00 0.00 0.00 4.44 +0.65 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.96 +0.69 43 0 29 0
30DEC26 36.00 P 5.57 5.57 5.57 5.52 +0.74 43 14 20 +14
30DEC26 37.00 P 0.00 0.00 0.00 6.11 +0.79 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.73 +0.83 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.38 +0.88 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.90 +0.77 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.76 +0.97 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.66 +1.17 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +0.91 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.18 +1.43 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.64 +1.03 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.58 +1.22 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.31 +0.96 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.19 +1.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.03 +1.04 44 0 0 0
30MAR27 28.00 P 2.45 2.45 2.45 2.49 - 43 1 1 -
30MAR27 29.00 P 2.86 2.86 2.86 2.83 +0.48 43 15 15 +15
30MAR27 30.00 P 0.00 0.00 0.00 3.22 +0.49 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.65 +0.54 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.13 +0.61 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 +0.64 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.11 +0.65 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.65 +0.75 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.22 +0.78 43 0 0 0
30MAR27 37.00 P 6.75 6.75 6.75 6.79 +0.79 43 1 1 +1
30MAR27 38.00 P 0.00 0.00 0.00 7.41 +0.85 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.05 +0.89 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.73 +0.95 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.41 +0.98 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.12 +1.05 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.03 +1.26 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.59 +0.87 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.37 +1.17 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.12 +0.91 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.94 +1.23 44 0 0 0
TOTAL PUT 2,542 12,380 +1,147
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$ 24.56
30MAR26 14.50 C 0.00 0.00 0.00 10.09 +0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.59 +0.07 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.09 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.59 +0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.10 +0.07 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.60 +0.07 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.10 +0.06 44 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.60 +0.06 38 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.10 +0.06 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.60 +0.05 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.11 +0.06 36 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.62 +0.04 36 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.66 +0.06 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.68 +0.06 29 0 92 0
30MAR26 23.00 C 1.35 1.95 1.35 1.90 +0.03 33 55 112 +15
30MAR26 24.00 C 0.82 1.32 0.82 1.26 +0.04 34 10 244 -2
30MAR26 25.00 C 0.70 0.84 0.49 0.78 +0.05 35 618 1,924 +461
30MAR26 26.00 C 0.44 0.49 0.33 0.46 +0.03 35 32 3,410 -10
30MAR26 27.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 678 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 98 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 119 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.14 +0.03 40 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.11 0.00 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.62 0.00 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.68 +0.02 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.19 +0.14 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.69 +0.02 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.79 +0.14 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.95 +0.10 31 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.22 -0.01 32 0 563 0
29APR26 24.00 C 1.62 1.62 1.62 1.66 +0.06 33 15 132 -6
29APR26 25.00 C 0.86 1.03 0.86 1.17 +0.09 33 14 174 0
29APR26 26.00 C 0.00 0.00 0.00 0.82 +0.05 34 0 129 0
29APR26 27.00 C 0.00 0.00 0.00 0.55 +0.05 34 0 211 0
29APR26 28.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 85 0
29APR26 29.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.20 +0.03 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.68 -0.02 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.22 -0.10 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.73 -0.03 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.28 -0.11 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.83 +0.16 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.97 +0.03 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.18 -0.05 31 0 15 0
28MAY26 23.00 C 2.02 2.59 2.02 2.52 +0.04 32 60 323 +60
28MAY26 24.00 C 1.52 2.00 1.52 1.92 +0.03 32 75 690 +34
28MAY26 25.00 C 1.54 1.54 1.54 1.47 +0.05 33 15 465 0
28MAY26 26.00 C 1.06 1.10 1.06 1.09 +0.03 33 10 40 +10
28MAY26 27.00 C 0.00 0.00 0.00 0.82 +0.05 34 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.58 +0.05 34 0 43 0
28MAY26 29.00 C 0.00 0.00 0.00 0.40 +0.03 34 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.11 -0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.15 -0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.59 -0.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.19 +0.06 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.77 -0.10 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.20 +0.01 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.72 +0.02 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.26 -0.06 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.75 -0.05 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.28 -0.11 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.91 -0.05 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.05 -0.05 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.20 -0.10 30 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.62 0.00 33 0 66 0
29JUN26 24.00 C 1.68 2.07 1.68 2.08 +0.05 33 30 1,060 +30
29JUN26 25.00 C 1.73 1.73 1.73 1.63 +0.07 34 15 1,339 0
29JUN26 26.00 C 0.00 0.00 0.00 1.24 +0.08 34 0 355 0
29JUN26 27.00 C 0.99 0.99 0.98 0.92 +0.07 34 47 155 +47
29JUN26 28.00 C 0.73 0.73 0.70 0.67 +0.05 33 100 347 +100
29JUN26 29.00 C 0.54 0.54 0.54 0.49 +0.05 34 40 291 +40
29JUN26 30.00 C 0.36 0.36 0.36 0.34 +0.03 33 12 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.20 +0.07 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 -0.10 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.23 +0.03 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.78 -0.05 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.35 +0.03 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.87 +0.07 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.45 -0.13 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.07 +0.08 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.35 -0.04 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.68 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.08 +0.05 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.52 +0.04 32 0 0 0
29SEP26 25.00 C 1.77 1.77 1.77 2.09 +0.04 33 15 20 0
29SEP26 26.00 C 0.00 0.00 0.00 1.73 +0.05 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.44 +0.05 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 +0.05 34 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 +0.06 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.79 +0.05 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 +0.04 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 +0.02 33 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.21 +0.07 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.77 -0.10 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.31 +0.05 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.88 +0.05 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.45 +0.08 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.96 0.00 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.65 +0.07 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.30 +0.10 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.60 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.98 +0.14 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 -0.06 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.93 +0.04 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.52 +0.04 32 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.17 +0.05 32 0 17 0
30DEC26 27.00 C 2.00 2.00 2.00 1.86 +0.05 32 15 15 +13
30DEC26 28.00 C 0.00 0.00 0.00 1.60 +0.04 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.38 +0.05 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.16 +0.06 33 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 +0.05 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 +0.04 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 +0.04 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.48 - 32 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 7.07 +0.11 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.61 +0.04 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.23 +0.04 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.90 +0.07 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.56 +0.04 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.94 +0.05 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.36 +0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.85 +0.05 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.34 +0.03 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.93 +0.07 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.57 +0.07 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.34 +0.15 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.04 +0.13 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.76 +0.09 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.53 +0.08 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 +0.07 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 +0.07 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.95 +0.07 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 +0.06 32 0 0 0
TOTAL CALL 1,178 15,236 +792
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
30MAR26 20.00 P 0.02 0.02 0.02 0.02 0.00 37 4 127 +4
30MAR26 21.00 P 0.06 0.06 0.06 0.06 +0.01 36 14 371 0
30MAR26 22.00 P 0.24 0.25 0.24 0.16 +0.02 36 30 342 0
30MAR26 23.00 P 0.32 0.46 0.32 0.35 +0.02 35 16 550 -5
30MAR26 24.00 P 0.71 0.94 0.71 0.69 0.00 35 3 653 +3
30MAR26 25.00 P 1.19 1.22 1.19 1.23 +0.01 37 30 221 +3
30MAR26 26.00 P 0.00 0.00 0.00 1.91 +0.02 38 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 2.72 -0.03 40 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 3.63 +0.01 43 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 4.56 +0.01 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.56 +0.06 53 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.52 0.00 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.51 -0.01 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.51 -0.01 65 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.51 -0.01 70 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.52 +0.02 76 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.50 -0.02 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 7 0
29APR26 21.00 P 0.19 0.19 0.19 0.19 +0.02 34 15 24 0
29APR26 22.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 513 0
29APR26 23.00 P 0.70 0.79 0.70 0.64 +0.01 34 32 508 +32
29APR26 24.00 P 0.00 0.00 0.00 1.03 +0.04 34 0 128 0
29APR26 25.00 P 0.00 0.00 0.00 1.55 -0.01 34 0 171 0
29APR26 26.00 P 0.00 0.00 0.00 2.21 +0.03 35 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 2.96 -0.01 36 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 3.80 +0.05 38 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.70 +0.06 40 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.56 -0.14 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.52 0.00 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.53 +0.01 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.66 +0.14 57 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.51 -0.01 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.52 +0.02 56 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.50 -0.19 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 149 0
28MAY26 21.00 P 0.00 0.00 0.00 0.33 +0.03 34 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.55 +0.04 34 0 100 0
28MAY26 23.00 P 1.02 1.02 1.02 0.86 +0.03 34 15 260 +15
28MAY26 24.00 P 1.27 1.27 1.27 1.29 +0.04 34 10 691 +10
28MAY26 25.00 P 1.81 1.81 1.81 1.81 +0.03 34 15 501 +15
28MAY26 26.00 P 2.40 2.46 2.40 2.46 +0.06 35 16 81 +16
28MAY26 27.00 P 0.00 0.00 0.00 3.18 +0.19 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.97 -0.02 36 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 4.81 +0.03 37 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.73 +0.01 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.65 +0.10 40 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.58 -0.05 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.66 +0.14 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.52 0.00 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.59 +0.08 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.50 -0.19 49 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 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 64 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 +0.03 33 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 33 0
29JUN26 21.00 P 0.54 0.54 0.54 0.59 +0.03 33 12 30 +12
29JUN26 22.00 P 0.00 0.00 0.00 0.89 +0.03 33 0 65 0
29JUN26 23.00 P 0.00 0.00 0.00 1.28 +0.03 32 0 361 0
29JUN26 24.00 P 1.75 1.75 1.75 1.77 +0.04 32 15 1,245 +15
29JUN26 25.00 P 0.00 0.00 0.00 2.34 +0.04 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 2.98 +0.05 32 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 3.74 +0.04 33 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 4.49 +0.08 32 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 5.30 -0.04 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.20 -0.10 32 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.09 -0.02 30 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.03 -0.01 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.01 +0.04 32 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.95 +0.03 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.86 -0.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.89 +0.01 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 +0.03 33 0 8 0
29SEP26 19.00 P 0.60 0.60 0.52 0.50 +0.03 33 45 164 0
29SEP26 19.50 P 0.73 0.73 0.73 0.61 +0.04 33 15 15 +15
29SEP26 20.00 P 0.00 0.00 0.00 0.72 +0.02 33 0 166 0
29SEP26 21.00 P 1.07 1.07 1.07 1.02 +0.03 33 4 31 0
29SEP26 22.00 P 1.41 1.41 1.41 1.39 +0.03 33 15 22 +15
29SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.03 33 0 239 0
29SEP26 24.00 P 0.00 0.00 0.00 2.35 +0.04 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.93 +0.05 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.58 +0.05 34 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 4.22 -0.04 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.95 -0.04 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.73 -0.13 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.56 -0.09 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 +0.02 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.28 -0.12 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.26 -0.09 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.11 -0.10 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.07 -0.04 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.98 -0.05 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.04 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.03 33 0 24 0
30DEC26 19.00 P 0.80 0.80 0.80 0.71 +0.04 32 8 8 +8
30DEC26 19.50 P 0.00 0.00 0.00 0.84 +0.02 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 +0.02 32 0 245 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 +0.04 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.72 +0.04 32 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 2.18 +0.04 32 0 83 0
30DEC26 24.00 P 2.92 2.92 2.66 2.70 +0.05 33 26 72 +17
30DEC26 25.00 P 0.00 0.00 0.00 3.28 +0.05 33 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 3.92 +0.05 33 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 4.58 +0.04 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.27 +0.02 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.08 +0.07 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.85 -0.05 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.67 +0.11 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 0.00 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.39 -0.04 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.32 -0.03 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.11 -0.09 31 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 12.05 -0.11 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 - 32 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.05 +0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.20 +0.02 32 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.55 +0.01 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.43 +0.02 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.97 +0.04 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.55 +0.05 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.20 +0.09 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.87 +0.08 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.54 +0.02 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.25 -0.02 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.07 +0.02 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.88 +0.02 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.69 -0.02 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.55 -0.03 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.41 -0.09 32 0 0 0
TOTAL PUT 340 14,572 +175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.00
06MAR26 52.50 C 0.00 0.00 0.00 32.52 -1.81 152 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 30.02 -1.81 135 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.52 -1.81 119 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 25.02 -1.81 103 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 22.52 -1.81 86 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 20.02 -1.82 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 17.52 -1.82 0 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 15.02 -1.82 0 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 12.53 -1.81 58 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 10.04 -1.81 52 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 7.60 -1.77 51 0 0 0
06MAR26 80.00 C 4.79 4.79 4.79 5.19 -1.75 44 5 13 -5
06MAR26 82.50 C 2.73 2.73 2.73 3.07 -1.45 42 6 21 0
06MAR26 85.00 C 1.36 1.39 0.89 1.49 -1.10 41 304 148 +92
06MAR26 87.50 C 0.48 0.56 0.31 0.60 -0.58 42 85 174 +50
06MAR26 90.00 C 0.18 0.22 0.12 0.22 -0.29 44 15 148 +1
06MAR26 92.50 C 0.06 0.06 0.06 0.06 -0.15 44 18 120 +12
06MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.07 47 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 - 111 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 27.55 - 68 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 25.05 - 0 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 22.55 - 0 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 20.06 - 54 0 0 -
13MAR26 67.50 C 0.00 0.00 0.00 17.56 - 44 0 0 -
13MAR26 70.00 C 0.00 0.00 0.00 15.08 - 47 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 12.61 - 45 0 0 -
13MAR26 75.00 C 0.00 0.00 0.00 10.19 - 44 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 7.85 - 42 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 5.60 - 38 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 3.67 - 36 0 0 -
13MAR26 85.00 C 1.65 1.93 1.63 2.19 - 36 110 104 -
13MAR26 87.50 C 1.10 1.19 0.86 1.21 - 37 424 422 -
13MAR26 90.00 C 0.55 0.55 0.44 0.63 - 37 19 19 -
13MAR26 92.50 C 0.24 0.24 0.24 0.31 - 38 3 3 -
13MAR26 95.00 C 0.16 0.16 0.16 0.15 - 40 15 15 -
13MAR26 97.50 C 0.00 0.00 0.00 0.07 - 41 0 0 -
13MAR26 100.00 C 0.00 0.00 0.00 0.03 - 41 0 0 -
13MAR26 102.50 C 0.00 0.00 0.00 0.02 - 44 0 0 -
13MAR26 105.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
13MAR26 107.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
13MAR26 110.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
13MAR26 112.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
13MAR26 115.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
13MAR26 117.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 47.08 -1.81 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.08 -1.81 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.09 -1.81 86 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.09 -1.81 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.09 -1.81 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.09 -1.81 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.10 -1.81 78 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.10 -1.81 72 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.10 -1.81 59 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.10 -1.81 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.10 -1.82 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.11 -1.69 65 0 0 0
30MAR26 50.00 C 34.55 34.55 34.55 35.02 -1.78 0 25 438 +25
30MAR26 52.50 C 0.00 0.00 0.00 32.61 -1.72 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.12 -1.71 46 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.63 -1.70 49 0 125 0
30MAR26 60.00 C 24.81 25.01 24.81 25.12 -1.73 0 30 1,337 +15
30MAR26 62.50 C 0.00 0.00 0.00 22.55 -1.81 0 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.06 -1.83 0 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.63 -1.80 0 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 15.29 -1.70 40 0 302 0
30MAR26 72.50 C 11.86 11.86 11.84 13.31 -1.25 49 30 447 0
30MAR26 75.00 C 10.10 10.10 9.14 10.62 -1.56 37 20 375 -10
30MAR26 77.50 C 0.00 0.00 0.00 8.49 -1.41 37 0 254 0
30MAR26 80.00 C 5.19 5.19 5.19 6.52 -1.27 36 2 1,683 -2
30MAR26 82.50 C 4.60 4.60 4.57 4.64 -1.13 33 25 796 +24
30MAR26 85.00 C 2.64 3.00 2.58 3.28 -0.93 33 35 751 +4
30MAR26 87.50 C 2.07 2.18 1.71 2.23 -0.71 34 50 1,560 +7
30MAR26 90.00 C 1.14 1.48 1.12 1.46 -0.54 34 122 1,745 +6
30MAR26 92.50 C 0.81 0.96 0.81 0.97 -0.38 35 49 1,201 +48
30MAR26 95.00 C 0.52 0.64 0.52 0.60 -0.30 35 41 1,988 -10
30MAR26 97.50 C 0.41 0.41 0.41 0.36 -0.23 35 10 951 0
30MAR26 100.00 C 0.22 0.27 0.22 0.21 -0.19 36 26 573 -3
30MAR26 102.50 C 0.15 0.15 0.15 0.12 -0.15 36 1 594 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 -0.10 36 0 279 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 -0.07 37 0 428 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 187 0
30MAR26 112.50 C 0.05 0.05 0.05 0.01 -0.04 36 1 0 -1
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 38 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 44 28 409 +28
29APR26 50.00 C 0.00 0.00 0.00 35.02 -1.98 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.61 -1.90 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.12 -1.92 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.63 -1.93 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.22 -1.88 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.97 -1.68 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.30 -1.92 25 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.97 -1.82 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.65 -1.75 34 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.40 -1.64 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.30 -1.52 33 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.30 -1.42 33 0 17 0
29APR26 80.00 C 6.42 6.42 6.42 7.30 -1.49 31 15 297 0
29APR26 82.50 C 4.95 5.32 4.95 5.78 -1.17 31 41 299 +41
29APR26 85.00 C 4.24 4.24 4.24 4.52 -0.92 32 2 129 0
29APR26 87.50 C 3.23 3.23 2.76 3.45 -0.72 32 86 247 +25
29APR26 90.00 C 2.24 2.57 2.24 2.57 -0.59 32 34 170 +31
29APR26 92.50 C 1.71 1.85 1.62 1.94 -0.43 33 132 336 +101
29APR26 95.00 C 1.34 1.43 1.10 1.40 -0.39 33 128 641 +17
29APR26 97.50 C 0.94 1.06 0.94 0.99 -0.33 33 187 359 +157
29APR26 100.00 C 0.70 0.77 0.65 0.69 -0.30 33 75 1,255 +5
29APR26 102.50 C 0.00 0.00 0.00 0.48 -0.23 33 0 717 0
29APR26 105.00 C 0.40 0.40 0.40 0.33 -0.18 33 5 142 0
29APR26 107.50 C 0.00 0.00 0.00 0.22 -0.15 33 0 142 0
29APR26 110.00 C 0.30 0.31 0.30 0.15 -0.11 33 82 286 +82
29APR26 112.50 C 0.00 0.00 0.00 0.10 -0.09 33 0 12 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 -0.07 34 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.05 34 0 11 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 73 0
28MAY26 50.00 C 0.00 0.00 0.00 35.16 -1.97 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.70 -1.96 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.25 -1.95 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.84 -1.91 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.41 -1.91 27 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.00 -1.90 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.62 -1.87 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.25 -1.84 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.11 -1.67 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.96 -1.64 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.93 -1.55 33 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.05 -1.44 32 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.30 -1.63 32 0 2 0
28MAY26 82.50 C 6.20 6.49 6.20 6.76 -1.04 31 30 145 +30
28MAY26 85.00 C 5.31 5.31 4.72 5.44 -0.90 31 47 185 +43
28MAY26 87.50 C 0.00 0.00 0.00 4.35 -0.76 31 0 35 0
28MAY26 90.00 C 0.00 0.00 0.00 3.46 -0.64 32 0 117 0
28MAY26 92.50 C 0.00 0.00 0.00 2.71 -0.57 32 0 596 0
28MAY26 95.00 C 0.00 0.00 0.00 2.07 -0.55 32 0 440 0
28MAY26 97.50 C 1.50 1.50 1.50 1.57 -0.51 32 6 29 -6
28MAY26 100.00 C 1.36 1.36 1.36 1.19 -0.45 32 15 60 +15
28MAY26 102.50 C 0.93 1.09 0.93 0.89 -0.40 32 60 138 +60
28MAY26 105.00 C 0.75 0.75 0.75 0.65 -0.36 32 12 51 +12
28MAY26 107.50 C 0.68 0.68 0.62 0.48 -0.30 32 27 89 -4
28MAY26 110.00 C 0.52 0.52 0.52 0.35 -0.26 32 12 20 -12
28MAY26 112.50 C 0.00 0.00 0.00 0.25 -0.23 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.18 -0.19 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.13 -0.16 32 0 2 0
28MAY26 120.00 C 0.28 0.28 0.28 0.09 -0.14 32 30 109 +30
29JUN26 44.00 C 0.00 0.00 0.00 41.11 -1.97 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.12 -1.97 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.13 -1.97 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.14 -1.97 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.15 -1.97 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.16 -1.97 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.17 -1.97 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.71 -1.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.41 -1.80 36 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.91 -1.86 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.58 -1.77 37 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.19 -1.76 36 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.76 -1.82 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.55 -1.67 34 0 4 0
29JUN26 70.00 C 15.94 15.94 15.94 16.25 -1.68 32 15 1,000 +15
29JUN26 72.50 C 0.00 0.00 0.00 14.17 -1.50 32 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.21 -1.41 32 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.40 -1.31 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.77 -1.19 31 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.29 -1.01 31 0 209 0
29JUN26 85.00 C 5.31 5.72 5.31 5.99 -0.93 31 30 113 +18
29JUN26 87.50 C 4.93 4.93 4.93 4.93 -0.79 31 10 180 +10
29JUN26 90.00 C 3.96 3.96 3.86 4.06 -0.65 32 16 936 +14
29JUN26 92.50 C 0.00 0.00 0.00 3.32 -0.56 32 0 842 0
29JUN26 95.00 C 0.00 0.00 0.00 2.71 -0.48 32 0 1,872 0
29JUN26 97.50 C 0.00 0.00 0.00 2.19 -0.44 32 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.77 -0.40 33 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.42 -0.35 33 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 -0.33 33 0 154 0
29JUN26 107.50 C 1.00 1.00 0.91 0.90 -0.25 33 30 250 +15
29JUN26 110.00 C 0.82 0.82 0.82 0.71 -0.24 33 15 480 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.56 -0.20 33 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.44 -0.19 33 0 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.15 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.28 -0.14 34 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 39.13 -1.97 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.14 -1.97 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.15 -1.97 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.16 -1.97 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.17 -1.97 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.76 -1.91 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.41 -1.82 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.16 -1.66 35 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.83 -1.63 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.39 -1.76 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.36 -1.54 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.25 -1.48 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.03 -1.61 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.22 -1.44 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.52 -1.39 31 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.93 -1.27 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.40 -1.25 31 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 9.01 -1.01 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 7.84 -0.87 30 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 6.77 -0.79 30 0 129 0
29SEP26 90.00 C 5.21 5.21 5.21 5.88 -0.68 30 25 154 0
29SEP26 92.50 C 0.00 0.00 0.00 5.09 -0.58 31 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 4.38 -0.58 31 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.78 -0.49 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.29 -0.44 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.82 -0.44 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.46 -0.38 32 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.15 -0.35 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.30 32 0 38 0
29SEP26 112.50 C 0.00 0.00 0.00 1.65 -0.26 33 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.42 -0.22 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.23 -0.16 33 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 -0.16 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.93 -0.11 34 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.81 -0.10 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.69 -0.10 34 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.61 -0.07 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.17 -1.97 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.21 -1.95 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.80 -1.93 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.47 -1.88 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.20 -1.85 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.25 -1.57 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.91 -1.73 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.87 -1.71 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.95 -1.63 30 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.09 -1.57 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.60 -1.22 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.96 -1.16 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.48 -1.08 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.96 -1.16 30 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 10.59 -1.04 29 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 9.41 -0.96 29 0 416 0
30DEC26 87.50 C 7.59 7.59 7.59 8.36 -0.85 30 25 93 -25
30DEC26 90.00 C 0.00 0.00 0.00 7.41 -0.83 30 0 125 0
30DEC26 92.50 C 0.00 0.00 0.00 6.65 -0.67 30 0 130 0
30DEC26 95.00 C 0.00 0.00 0.00 5.89 -0.66 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.25 -0.58 30 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 4.67 -0.52 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.19 -0.43 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.72 -0.37 31 0 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 3.34 -0.37 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.99 -0.34 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.65 -0.35 32 0 5 0
30DEC26 115.00 C 2.34 2.34 2.34 2.40 -0.25 32 1 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.16 -0.20 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.97 -0.05 33 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.79 0.00 33 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.62 +0.02 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.45 +0.04 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.33 +0.09 34 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 31.15 -1.85 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.00 -1.82 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.92 -1.77 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.89 -1.73 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.97 -1.66 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.10 -1.60 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.42 -1.44 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.64 -1.46 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.32 -1.12 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.85 -1.04 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.38 -1.19 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.03 -1.11 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.85 -1.06 29 0 0 0
30MAR27 87.50 C 9.27 9.59 9.27 9.83 -0.91 29 16 16 +16
30MAR27 90.00 C 0.00 0.00 0.00 8.88 -0.84 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.03 -0.77 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.28 -0.68 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.69 -0.52 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.11 -0.43 31 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 5.56 -0.37 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.13 -0.26 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 4.70 -0.20 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 4.28 -0.18 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.97 -0.09 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 3.67 +0.03 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 3.36 - 33 0 0 -
TOTAL CALL 2,708 45,839 +986
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
06MAR26 77.50 P 0.14 0.14 0.10 0.08 +0.05 51 4 15 -2
06MAR26 80.00 P 0.38 0.48 0.22 0.22 +0.12 47 66 109 +43
06MAR26 82.50 P 0.70 1.14 0.57 0.61 +0.31 44 305 274 +161
06MAR26 85.00 P 1.49 2.60 1.49 1.52 +0.72 43 60 107 +7
06MAR26 87.50 P 3.41 4.06 3.41 3.11 +1.18 43 36 86 +10
06MAR26 90.00 P 0.00 0.00 0.00 5.25 +1.48 47 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 7.54 +1.66 44 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 10.00 +1.74 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 12.50 +1.79 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 15.00 +1.80 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 17.70 +2.00 108 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 20.21 +1.86 120 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 22.70 +1.85 129 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 25.20 +1.85 139 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 27.71 +1.86 150 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 30.20 +1.85 159 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 32.71 - 169 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
13MAR26 60.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
13MAR26 62.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
13MAR26 65.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
13MAR26 67.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
13MAR26 70.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
13MAR26 72.50 P 0.12 0.12 0.11 0.05 - 45 6 3 -
13MAR26 75.00 P 0.15 0.20 0.15 0.13 - 44 7 7 -
13MAR26 77.50 P 0.00 0.00 0.00 0.29 - 42 0 0 -
13MAR26 80.00 P 0.60 0.94 0.60 0.61 - 40 141 139 -
13MAR26 82.50 P 0.00 0.00 0.00 1.16 - 38 0 0 -
13MAR26 85.00 P 2.82 2.82 2.82 2.17 - 37 240 240 -
13MAR26 87.50 P 0.00 0.00 0.00 3.69 - 37 0 0 -
13MAR26 90.00 P 0.00 0.00 0.00 5.68 - 40 0 0 -
13MAR26 92.50 P 0.00 0.00 0.00 7.76 - 39 0 0 -
13MAR26 95.00 P 0.00 0.00 0.00 10.09 - 39 0 0 -
13MAR26 97.50 P 0.00 0.00 0.00 12.52 - 39 0 0 -
13MAR26 100.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
13MAR26 102.50 P 0.00 0.00 0.00 17.81 - 72 0 0 -
13MAR26 105.00 P 0.00 0.00 0.00 20.31 - 79 0 0 -
13MAR26 107.50 P 0.00 0.00 0.00 22.81 - 86 0 0 -
13MAR26 110.00 P 0.00 0.00 0.00 25.20 - 86 0 0 -
13MAR26 112.50 P 0.00 0.00 0.00 27.81 - 99 0 0 -
13MAR26 115.00 P 0.00 0.00 0.00 30.31 - 105 0 0 -
13MAR26 117.50 P 0.00 0.00 0.00 32.81 - 111 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 164 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 479 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 0.04 0.01 0.00 47 10 958 +10
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 693 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 378 0
30MAR26 67.50 P 0.19 0.19 0.19 0.07 +0.06 41 16 903 +1
30MAR26 70.00 P 0.23 0.24 0.23 0.14 +0.11 40 3 807 0
30MAR26 72.50 P 0.38 0.39 0.34 0.27 +0.18 39 36 871 -4
30MAR26 75.00 P 0.50 0.67 0.48 0.49 +0.29 38 152 1,899 +68
30MAR26 77.50 P 0.68 1.15 0.68 0.81 +0.38 37 268 1,480 -30
30MAR26 80.00 P 1.22 1.77 1.22 1.31 +0.48 35 113 1,947 -24
30MAR26 82.50 P 2.00 2.72 2.00 2.07 +0.63 34 48 692 +9
30MAR26 85.00 P 3.35 3.71 3.35 3.18 +0.86 34 67 954 +60
30MAR26 87.50 P 0.00 0.00 0.00 4.59 +1.04 34 0 270 0
30MAR26 90.00 P 0.00 0.00 0.00 6.46 +1.31 36 1 237 0
30MAR26 92.50 P 0.00 0.00 0.00 8.29 +1.31 35 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 10.44 +1.48 35 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.71 +1.56 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.09 +1.64 35 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.81 +1.99 47 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.31 +1.96 52 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.81 +1.96 56 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.20 +1.85 56 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.81 +1.96 64 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.31 +1.96 68 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.81 +1.96 72 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.21 +1.86 72 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 40 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29APR26 60.00 P 0.13 0.13 0.12 0.03 +0.01 37 80 243 +80
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 39 0
29APR26 65.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 114 0
29APR26 67.50 P 0.37 0.39 0.32 0.19 +0.07 34 44 257 +43
29APR26 70.00 P 0.52 0.55 0.50 0.35 +0.13 34 21 394 +21
29APR26 72.50 P 0.76 0.76 0.72 0.60 +0.19 34 33 116 -6
29APR26 75.00 P 1.13 1.30 1.06 0.98 +0.29 33 98 377 +19
29APR26 77.50 P 1.43 1.90 1.43 1.49 +0.40 33 202 292 +15
29APR26 80.00 P 2.21 2.50 2.21 2.16 +0.55 32 46 434 +9
29APR26 82.50 P 3.49 3.49 3.08 3.07 +0.73 32 108 439 +82
29APR26 85.00 P 4.29 4.29 4.23 4.19 +0.87 32 143 348 -67
29APR26 87.50 P 5.69 5.69 5.67 5.59 +1.03 32 96 271 -13
29APR26 90.00 P 0.00 0.00 0.00 7.26 +1.20 32 0 135 0
29APR26 92.50 P 0.00 0.00 0.00 9.13 +1.32 33 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 11.03 +1.40 32 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.16 +1.49 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.39 +1.56 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.95 +1.86 37 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.31 +1.77 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.81 +1.88 41 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.24 +1.89 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.81 +1.96 47 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.31 +1.96 50 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.81 +1.90 53 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.31 +1.96 55 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 0.00 35 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 63 0
28MAY26 62.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 75 0
28MAY26 65.00 P 0.00 0.00 0.00 0.34 +0.04 34 0 14 0
28MAY26 67.50 P 0.72 0.74 0.72 0.55 +0.08 34 30 127 +30
28MAY26 70.00 P 1.01 1.11 0.90 0.85 +0.16 34 92 523 +45
28MAY26 72.50 P 0.00 0.00 0.00 1.27 +0.28 33 0 141 0
28MAY26 75.00 P 1.65 2.13 1.65 1.76 +0.35 33 34 216 +34
28MAY26 77.50 P 2.74 2.74 2.41 2.40 +0.44 32 52 226 0
28MAY26 80.00 P 3.09 3.38 3.09 3.26 +0.60 32 60 232 +21
28MAY26 82.50 P 4.19 4.76 4.19 4.29 +0.77 31 131 231 +53
28MAY26 85.00 P 0.00 0.00 0.00 5.54 +0.94 31 0 230 0
28MAY26 87.50 P 7.98 7.98 7.22 6.92 +0.99 31 90 316 +90
28MAY26 90.00 P 0.00 0.00 0.00 8.69 +1.22 31 0 257 0
28MAY26 92.50 P 0.00 0.00 0.00 10.48 +1.23 31 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.41 +1.29 32 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.47 +1.37 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.68 +1.49 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.13 +1.73 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.43 +1.78 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.77 +1.80 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.14 +1.84 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.30 +1.62 34 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.96 +1.88 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.36 +1.87 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.79 +1.88 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 56 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 +0.07 33 0 489 0
29JUN26 62.50 P 0.51 0.51 0.51 0.34 +0.12 33 10 410 0
29JUN26 65.00 P 0.75 0.81 0.75 0.54 +0.17 33 60 1,709 0
29JUN26 67.50 P 1.03 1.10 0.98 0.83 +0.24 33 48 532 +30
29JUN26 70.00 P 0.00 0.00 0.00 1.21 +0.31 33 0 2,252 0
29JUN26 72.50 P 0.00 0.00 0.00 1.72 +0.40 32 0 2,461 0
29JUN26 75.00 P 0.00 0.00 0.00 2.35 +0.48 32 0 835 0
29JUN26 77.50 P 3.12 3.12 3.12 3.08 +0.58 32 25 673 +25
29JUN26 80.00 P 0.00 0.00 0.00 3.88 +0.59 31 0 316 0
29JUN26 82.50 P 5.85 5.85 5.10 5.08 +0.82 31 65 373 +63
29JUN26 85.00 P 6.99 6.99 6.99 6.37 +0.96 31 15 210 +15
29JUN26 87.50 P 8.62 8.62 8.62 7.81 +1.05 31 7 184 0
29JUN26 90.00 P 0.00 0.00 0.00 9.45 +1.16 31 0 257 0
29JUN26 92.50 P 0.00 0.00 0.00 11.24 +1.26 32 0 100 0
29JUN26 95.00 P 0.00 0.00 0.00 13.13 +1.34 32 0 110 0
29JUN26 97.50 P 0.00 0.00 0.00 15.11 +1.37 32 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 17.32 +1.56 33 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 19.73 +1.68 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.98 +1.74 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.27 +1.78 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.60 +1.81 38 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.93 +1.81 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.32 +1.84 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.72 +1.85 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.13 +1.86 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 0.00 32 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 0.00 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 0.00 32 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 0.00 31 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.37 +0.04 31 0 108 0
29SEP26 60.00 P 0.00 0.00 0.00 0.56 +0.04 31 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 0.83 +0.07 31 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.19 +0.13 31 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.65 +0.21 31 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.20 +0.27 31 0 278 0
29SEP26 72.50 P 3.06 3.06 3.06 2.86 +0.33 31 5 128 +4
29SEP26 75.00 P 0.00 0.00 0.00 3.69 +0.46 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.61 +0.59 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.62 +0.68 31 0 823 0
29SEP26 82.50 P 0.00 0.00 0.00 6.76 +0.77 31 0 257 0
29SEP26 85.00 P 8.55 8.55 8.55 8.04 +0.84 31 15 542 -15
29SEP26 87.50 P 0.00 0.00 0.00 9.47 +0.97 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.12 +1.14 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.71 +1.00 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.54 +1.30 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.65 +1.36 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.71 +1.48 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.69 +1.46 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.70 +1.40 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.08 +1.66 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.23 +1.64 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.53 +1.72 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.84 +1.77 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.16 +1.80 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.28 +1.59 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.86 +1.83 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.13 +1.74 36 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.58 +1.81 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.99 +1.79 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 +0.10 31 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 +0.12 31 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 +0.17 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 +0.22 31 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 +0.30 31 0 34 0
30DEC26 60.00 P 1.38 1.38 1.38 1.06 +0.34 31 1 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.43 +0.41 31 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 1.90 +0.50 31 0 88 0
30DEC26 67.50 P 0.00 0.00 0.00 2.45 +0.54 31 0 170 0
30DEC26 70.00 P 0.00 0.00 0.00 3.10 +0.60 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.88 +0.70 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 4.73 +0.70 31 0 51 0
30DEC26 77.50 P 0.00 0.00 0.00 5.72 +0.76 31 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.80 +0.78 31 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 7.96 +0.78 31 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.20 +0.78 30 0 479 0
30DEC26 87.50 P 10.71 10.71 10.71 10.62 +0.85 30 6 45 0
30DEC26 90.00 P 13.08 13.08 13.08 12.25 +1.01 31 7 227 +7
30DEC26 92.50 P 0.00 0.00 0.00 13.93 +1.05 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.70 +1.13 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.63 +1.29 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.61 +1.38 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.61 +1.45 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.65 +1.49 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.77 +1.54 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.91 +1.60 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.09 +1.65 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.31 +1.68 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.57 +1.72 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.85 +1.74 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.16 +1.77 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.50 +1.80 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.86 +1.83 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.23 +1.84 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.86 +0.27 31 0 0 0
30MAR27 57.50 P 1.66 1.66 1.66 1.16 +0.29 31 1 1 +1
30MAR27 60.00 P 0.00 0.00 0.00 1.53 +0.34 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.00 +0.43 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.52 +0.44 31 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 3.17 +0.52 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.89 +0.57 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.71 +0.61 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.62 +0.67 31 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.65 +0.69 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.67 +0.66 30 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.95 +0.81 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.14 +0.76 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.53 +0.79 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.28 +1.07 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.93 +1.14 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.80 +1.34 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.62 +1.39 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.51 +1.45 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.27 +1.32 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.34 +1.44 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.49 +1.59 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.49 +1.54 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.69 +1.65 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.86 +1.69 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.06 - 33 0 0 -
TOTAL PUT 3,204 44,511 +895
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$ 6.43
30MAR26 3.30 C 0.00 0.00 0.00 3.14 -0.37 98 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.04 -0.37 93 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.94 -0.37 88 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.84 -0.37 83 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.74 -0.36 79 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.64 -0.37 74 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.54 -0.37 70 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.44 -0.37 66 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.34 -0.39 61 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.24 -0.36 57 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.14 -0.41 52 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.03 -0.42 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.94 -0.40 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.85 -0.38 63 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.74 -0.35 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.64 -0.36 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.54 -0.36 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.45 -0.41 48 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.20 -0.40 40 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.95 -0.40 32 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 -0.30 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 -0.28 46 0 34 0
30MAR26 6.25 C 0.50 0.50 0.44 0.43 -0.23 46 8 62 +8
30MAR26 6.50 C 0.35 0.35 0.29 0.30 -0.21 45 30 264 +20
30MAR26 6.75 C 0.27 0.27 0.27 0.20 -0.16 45 90 237 +72
30MAR26 7.00 C 0.18 0.18 0.14 0.13 -0.12 45 4 849 +3
30MAR26 7.25 C 0.12 0.12 0.08 0.08 -0.08 45 22 240 -1
30MAR26 7.50 C 0.06 0.07 0.06 0.06 -0.05 48 41 473 -21
30MAR26 7.75 C 0.00 0.00 0.00 0.04 -0.03 49 0 132 0
30MAR26 8.00 C 0.03 0.03 0.03 0.02 -0.02 47 20 222 -5
30MAR26 8.25 C 0.02 0.02 0.02 0.01 -0.02 46 30 330 +30
30MAR26 8.50 C 0.02 0.02 0.02 0.01 -0.01 51 90 176 +68
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.67 -0.37 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.54 -0.42 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.48 -0.38 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.23 -0.41 35 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.03 -0.34 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.89 -0.29 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.69 -0.28 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.55 -0.22 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.42 -0.22 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.32 -0.18 43 0 126 0
29APR26 7.00 C 0.24 0.24 0.24 0.24 -0.14 43 1 145 0
29APR26 7.25 C 0.22 0.22 0.17 0.18 -0.11 43 28 250 -10
29APR26 7.50 C 0.13 0.13 0.13 0.13 -0.09 43 6 580 0
29APR26 7.75 C 0.10 0.10 0.10 0.10 -0.06 44 5 55 0
29APR26 8.00 C 0.09 0.09 0.08 0.07 -0.05 44 38 94 +38
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.04 44 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.02 43 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.70 -0.37 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.61 -0.36 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.53 -0.38 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.32 -0.34 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.09 -0.34 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.92 -0.30 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.78 -0.25 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.63 -0.23 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.51 -0.22 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.41 -0.19 41 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.33 -0.15 42 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.13 42 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.11 42 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.08 43 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.06 43 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.05 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.02 43 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.45 -0.42 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.34 -0.40 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.31 -0.36 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.17 -0.44 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.09 -0.40 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.02 -0.37 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.91 -0.39 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.84 -0.36 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.75 -0.36 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.66 -0.36 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.58 -0.35 43 0 6 0
29JUN26 5.25 C 0.00 0.00 0.00 1.35 -0.36 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.20 -0.31 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.99 -0.27 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.86 -0.28 41 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.24 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.20 42 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.18 41 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.16 41 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.14 41 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.11 42 0 1,061 0
29JUN26 7.75 C 0.24 0.24 0.24 0.22 -0.10 41 20 85 +20
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.08 42 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.06 42 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.03 42 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 43 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 2.55 -0.39 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.45 -0.38 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.36 -0.40 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.28 -0.40 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.21 -0.38 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.10 -0.39 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.04 -0.35 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.96 -0.35 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.87 -0.35 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 -0.34 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 -0.39 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.33 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 -0.35 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.33 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 -0.25 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 -0.22 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 -0.24 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.21 40 0 22 0
29SEP26 7.00 C 0.64 0.64 0.64 0.61 -0.19 40 10 43 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.17 40 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.15 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.14 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.12 40 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.10 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.08 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.07 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.05 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.14 -0.35 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.07 -0.32 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.32 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 -0.31 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.32 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.68 -0.30 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.52 -0.26 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.26 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.25 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.25 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.24 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 -0.22 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.21 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.19 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.18 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.15 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.14 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.13 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.11 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.10 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.08 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.07 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.06 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.07 - 40 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.00 -0.35 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.93 -0.35 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.78 -0.32 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.62 -0.31 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 -0.29 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.26 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.25 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.24 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 -0.24 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 -0.22 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.83 -0.19 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.75 -0.18 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 -0.17 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.62 -0.15 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.56 -0.14 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 -0.14 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.47 -0.12 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.43 -0.10 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 -0.09 40 0 0 0
TOTAL CALL 443 8,756 +232
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 53 10 555 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 47 0 53 0
30MAR26 5.50 P 0.05 0.05 0.05 0.04 +0.02 46 9 826 +4
30MAR26 5.75 P 0.09 0.09 0.08 0.09 +0.06 48 575 706 +540
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.09 47 0 436 0
30MAR26 6.25 P 0.25 0.33 0.20 0.24 +0.13 46 166 263 +113
30MAR26 6.50 P 0.25 0.38 0.25 0.37 +0.18 47 55 324 +48
30MAR26 6.75 P 0.60 0.60 0.50 0.52 +0.22 47 17 305 +2
30MAR26 7.00 P 0.66 0.66 0.66 0.71 +0.28 49 20 615 0
30MAR26 7.25 P 0.90 0.90 0.90 0.92 +0.32 51 15 103 0
30MAR26 7.50 P 0.00 0.00 0.00 1.14 +0.36 53 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 1.38 +0.35 58 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 +0.36 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.86 +0.39 65 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.13 +0.40 77 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.39 +0.42 85 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.65 +0.44 94 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.88 +0.42 93 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.13 +0.42 98 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.40 +0.44 109 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29APR26 5.00 P 0.06 0.06 0.04 0.04 +0.02 46 96 96 +96
29APR26 5.25 P 0.00 0.00 0.00 0.07 +0.04 46 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 +0.06 45 0 75 0
29APR26 5.75 P 0.00 0.00 0.00 0.17 +0.09 45 0 43 0
29APR26 6.00 P 0.21 0.26 0.21 0.25 +0.11 44 125 99 +99
29APR26 6.25 P 0.31 0.37 0.31 0.36 +0.15 45 55 186 +35
29APR26 6.50 P 0.45 0.45 0.45 0.49 +0.19 45 22 73 -2
29APR26 6.75 P 0.62 0.62 0.62 0.64 +0.23 45 15 125 +15
29APR26 7.00 P 0.00 0.00 0.00 0.82 +0.27 47 0 188 0
29APR26 7.25 P 0.00 0.00 0.00 1.00 +0.30 46 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 1.20 +0.30 47 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 1.43 +0.32 49 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 +0.38 52 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.90 +0.43 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.13 +0.40 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.39 +0.42 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.65 +0.41 67 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.88 +0.40 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.13 +0.41 71 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.40 +0.44 78 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 +0.04 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 +0.05 44 0 50 0
28MAY26 5.50 P 0.16 0.17 0.16 0.16 +0.06 43 20 20 +20
28MAY26 5.75 P 0.00 0.00 0.00 0.23 +0.09 43 0 35 0
28MAY26 6.00 P 0.32 0.32 0.31 0.33 +0.13 43 17 15 +15
28MAY26 6.25 P 0.00 0.00 0.00 0.44 +0.16 43 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.57 +0.19 44 0 36 0
28MAY26 6.75 P 0.71 0.71 0.71 0.71 +0.21 43 1 206 0
28MAY26 7.00 P 0.00 0.00 0.00 0.85 +0.22 41 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.05 +0.27 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.23 +0.24 42 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.48 +0.30 47 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.70 +0.33 48 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.91 +0.38 47 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.16 +0.41 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.39 +0.42 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.65 +0.41 56 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.88 +0.40 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.13 +0.41 59 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.40 +0.44 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 41 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.02 42 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.03 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.03 43 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.03 42 0 255 0
29JUN26 4.90 P 0.09 0.10 0.09 0.09 +0.04 43 12 127 +12
29JUN26 5.00 P 0.11 0.11 0.11 0.10 +0.04 42 1 81 +1
29JUN26 5.25 P 0.15 0.15 0.15 0.15 +0.06 42 1 1 +1
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.09 43 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 +0.11 43 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 +0.14 43 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 +0.16 42 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 +0.19 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.78 +0.21 42 0 34 0
29JUN26 7.00 P 0.85 0.85 0.85 0.95 +0.25 43 3 277 +3
29JUN26 7.25 P 0.00 0.00 0.00 1.10 +0.25 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 +0.27 43 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 +0.31 46 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 +0.35 46 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 +0.37 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.19 +0.40 48 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.39 +0.36 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.66 +0.41 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 +0.40 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 +0.41 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.40 +0.43 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.02 41 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.02 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.03 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29SEP26 4.60 P 0.14 0.14 0.14 0.12 +0.04 42 1 1 +1
29SEP26 4.70 P 0.15 0.15 0.15 0.13 +0.04 41 1 1 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.05 42 0 0 0
29SEP26 4.90 P 0.19 0.19 0.19 0.18 +0.06 42 15 15 +15
29SEP26 5.00 P 0.00 0.00 0.00 0.20 +0.06 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 +0.08 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.09 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.45 +0.12 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.14 42 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 +0.16 41 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.18 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.95 +0.21 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.22 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.27 +0.24 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 +0.28 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.64 +0.27 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.88 +0.36 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.04 +0.31 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.25 +0.32 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 +0.37 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.70 +0.35 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.36 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.14 +0.35 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.40 +0.40 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.06 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.06 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 +0.07 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.08 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.09 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.10 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.12 41 0 5 0
30DEC26 6.00 P 0.60 0.69 0.60 0.68 +0.15 41 20 16 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.79 +0.16 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.92 +0.17 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 +0.20 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.21 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.24 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 +0.26 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.27 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.28 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.30 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.35 +0.31 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 +0.32 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 +0.34 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.99 +0.35 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.18 +0.31 40 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.41 +0.33 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 - 40 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.08 40 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.45 +0.09 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 +0.10 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.12 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 +0.13 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 +0.17 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.18 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.16 +0.19 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.21 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.22 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.63 +0.22 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 +0.25 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.00 +0.26 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.20 +0.27 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 +0.30 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.59 +0.29 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.81 +0.31 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.03 +0.33 41 0 0 0
TOTAL PUT 1,272 13,618 +1,044
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 104.70
30MAR26 77.50 C 0.00 0.00 0.00 27.53 -2.19 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.14 -2.18 57 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.81 -2.15 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.55 -2.11 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.37 -2.06 57 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.29 -2.01 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.33 -1.93 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.50 -1.85 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.14 -1.42 61 0 30 0
30MAR26 100.00 C 7.82 7.82 7.82 9.54 -1.05 60 1 8 +1
30MAR26 102.50 C 0.00 0.00 0.00 8.12 -1.47 59 0 35 0
30MAR26 105.00 C 0.00 0.00 0.00 6.85 -1.33 59 0 39 0
30MAR26 107.50 C 5.50 5.50 5.50 5.72 -1.31 59 1 18 0
30MAR26 110.00 C 0.00 0.00 0.00 4.75 -1.17 59 0 67 0
30MAR26 112.50 C 0.00 0.00 0.00 3.90 -1.05 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.18 -0.93 58 0 59 0
30MAR26 117.50 C 2.28 2.28 2.28 2.58 -0.81 58 15 111 +15
30MAR26 120.00 C 2.10 2.10 2.10 2.07 -0.70 58 1 99 0
30MAR26 122.50 C 1.44 1.75 1.44 1.65 -0.60 58 16 85 0
30MAR26 125.00 C 1.32 1.32 1.32 1.31 -0.51 58 2 109 0
30MAR26 127.50 C 0.00 0.00 0.00 1.00 -0.46 57 0 0 0
30MAR26 130.00 C 1.00 1.03 1.00 0.78 -0.38 57 3 20 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.61 -0.29 57 0 16 0
30MAR26 135.00 C 0.75 0.75 0.75 0.47 -0.26 57 5 22 +5
30MAR26 137.50 C 0.00 0.00 0.00 0.36 -0.19 57 0 25 0
30MAR26 140.00 C 0.52 0.52 0.52 0.28 -0.17 57 2 8 +2
30MAR26 142.50 C 0.00 0.00 0.00 0.21 -0.13 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.16 -0.10 57 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 28.37 -2.09 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.18 -2.06 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.07 -2.01 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.04 -1.96 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.10 -1.90 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.26 -1.83 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.53 -1.75 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.90 -1.68 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.38 -1.59 56 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.28 -1.20 58 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 10.99 -1.46 58 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.76 -1.37 58 0 12 0
29APR26 107.50 C 8.12 8.12 8.12 8.64 -1.28 58 1 17 -1
29APR26 110.00 C 0.00 0.00 0.00 7.62 -1.19 57 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 6.70 -1.10 57 0 25 0
29APR26 115.00 C 5.65 5.65 5.65 5.88 -1.00 57 2 32 +2
29APR26 117.50 C 0.00 0.00 0.00 5.14 -0.92 57 0 45 0
29APR26 120.00 C 0.00 0.00 0.00 4.48 -0.83 57 0 42 0
29APR26 122.50 C 0.00 0.00 0.00 3.89 -0.76 57 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.37 -0.69 57 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 2.91 -0.62 57 0 31 0
29APR26 130.00 C 2.95 2.95 2.95 2.51 -0.56 57 1 17 +1
29APR26 132.50 C 0.00 0.00 0.00 2.16 -0.50 57 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 1.86 -0.44 57 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.59 -0.40 57 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.32 -0.39 56 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.13 -0.34 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 0.96 -0.26 56 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 29.35 -2.01 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 27.31 -1.96 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.35 -1.91 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.47 -1.85 56 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.67 -1.80 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.97 -1.73 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.35 -1.67 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.83 -1.59 56 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.65 -1.54 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.31 -1.66 57 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 13.19 -1.24 58 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 12.00 -1.20 58 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.89 -1.18 57 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.86 -1.15 57 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 8.92 -1.11 57 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.05 -1.03 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.25 -0.97 57 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.53 -0.89 57 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.86 -0.84 57 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.26 -0.77 57 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 4.71 -0.71 57 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 4.09 -0.78 56 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 3.66 -0.58 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.27 -2.02 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.33 -1.99 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.46 -1.95 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.09 -1.49 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.35 -1.47 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.35 -1.79 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.80 -1.75 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.34 -1.69 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.96 -1.63 54 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.67 -1.56 54 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.88 -1.07 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.70 -1.22 56 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 12.60 -1.29 56 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 11.58 -1.26 56 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 10.62 -1.25 56 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.74 -1.22 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 8.91 -1.16 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.15 -1.10 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.45 -1.04 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 6.80 -0.98 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.02 -1.11 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.49 -0.84 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.00 -0.79 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.55 -0.74 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.14 -0.69 54 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 3.76 -0.65 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.42 -0.60 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.10 -0.57 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.36 -1.85 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.66 -1.80 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.02 -1.76 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.45 -1.72 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.95 -1.66 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.50 -1.62 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.13 -1.57 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.81 -1.52 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.56 -1.47 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.36 -1.42 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.22 -1.38 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.61 -0.86 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.59 -1.13 57 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.62 -1.10 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.67 -1.10 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.77 -1.17 57 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.91 -1.13 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 13.10 -1.09 56 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 12.34 -1.04 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.62 -0.99 56 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 10.62 -1.27 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.99 -0.89 55 0 24 0
29SEP26 132.50 C 0.00 0.00 0.00 9.40 -0.85 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.85 -0.81 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.32 -0.78 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.83 -0.74 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.36 -0.71 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.92 -0.68 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.76 -1.83 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.18 -1.80 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.67 -1.76 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.21 -1.72 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.80 -1.69 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.46 -1.65 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 27.16 -1.61 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.92 -1.57 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.73 -1.53 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.60 -1.48 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.50 -1.45 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.93 -0.94 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 21.08 -1.09 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 20.10 -1.14 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 19.16 -1.16 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.26 -1.17 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.40 -1.26 55 0 1 0
30DEC26 120.00 C 15.70 15.70 15.70 16.59 -1.21 55 3 18 +3
30DEC26 122.50 C 0.00 0.00 0.00 15.81 -1.17 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.07 -1.13 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.36 -1.10 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.28 -1.47 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.66 -1.00 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 12.06 -0.97 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 11.49 -0.94 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.95 -0.91 54 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 10.44 -0.87 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.95 -0.84 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.37 -1.75 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.94 -1.71 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.57 -1.67 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.24 -1.63 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.96 -1.60 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.73 -1.56 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.54 -1.53 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.40 -1.49 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.31 -1.45 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.25 -1.42 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.95 -0.67 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.27 -1.86 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.01 -0.64 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.09 -1.22 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.20 -1.23 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 20.35 -1.24 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.54 -1.21 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.76 -1.17 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.01 -1.14 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.29 - 55 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 16.60 - 55 0 0 -
TOTAL CALL 53 2,326 +29
30MAR26 77.50 P 0.00 0.00 0.00 0.17 +0.04 58 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.28 +0.06 58 0 6 0
30MAR26 82.50 P 0.74 0.74 0.74 0.45 +0.09 58 1 1 +1
30MAR26 85.00 P 0.00 0.00 0.00 0.67 +0.13 57 0 25 0
30MAR26 87.50 P 1.47 1.47 0.99 0.96 +0.16 57 34 33 +15
30MAR26 90.00 P 0.00 0.00 0.00 1.36 +0.21 57 0 554 0
30MAR26 92.50 P 2.54 2.54 2.16 1.88 +0.28 57 4 35 +1
30MAR26 95.00 P 3.25 3.25 2.82 2.51 +0.34 56 3 64 +1
30MAR26 97.50 P 3.80 3.80 3.80 3.31 +0.46 56 1 36 +1
30MAR26 100.00 P 0.00 0.00 0.00 4.25 +0.59 56 0 51 0
30MAR26 102.50 P 5.96 5.96 5.96 5.32 +0.68 56 2 22 +2
30MAR26 105.00 P 0.00 0.00 0.00 6.53 +0.78 56 0 56 0
30MAR26 107.50 P 0.00 0.00 0.00 7.90 +0.93 55 0 5 0
30MAR26 110.00 P 0.00 0.00 0.00 9.42 +1.07 55 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 11.72 +1.81 61 0 6 0
30MAR26 115.00 P 0.00 0.00 0.00 13.17 +1.67 57 0 17 0
30MAR26 117.50 P 0.00 0.00 0.00 14.87 +1.43 55 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 16.94 +1.55 55 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 19.19 +1.93 57 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 21.37 +1.74 57 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.60 +1.81 57 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.89 +1.89 57 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.23 +1.95 57 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.59 +1.99 57 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 33.00 +2.04 57 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 35.42 +2.07 57 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.87 +2.11 57 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 40.34 +2.14 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.82 +0.13 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.11 +0.15 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.50 +0.20 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.95 +0.26 56 0 8 0
29APR26 87.50 P 0.00 0.00 0.00 2.43 +0.28 55 0 21 0
29APR26 90.00 P 4.00 4.00 4.00 3.08 +0.35 55 1 36 +1
29APR26 92.50 P 0.00 0.00 0.00 3.82 +0.44 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 4.64 +0.50 55 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 5.61 +0.60 55 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 6.62 +0.62 55 0 58 0
29APR26 102.50 P 9.21 9.40 9.21 7.82 +0.72 55 16 37 +1
29APR26 105.00 P 10.64 10.64 10.64 9.05 +0.74 54 15 17 +1
29APR26 107.50 P 0.00 0.00 0.00 10.45 +0.82 54 0 21 0
29APR26 110.00 P 13.00 13.00 13.00 11.88 +0.81 54 1 30 0
29APR26 112.50 P 13.73 13.73 13.73 13.46 +0.90 54 8 23 +6
29APR26 115.00 P 0.00 0.00 0.00 15.14 +0.81 53 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 17.35 +1.30 56 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 19.18 +1.45 56 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 21.14 +1.53 56 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 23.11 +1.54 56 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.19 +1.65 56 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.30 +1.69 56 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.47 +1.76 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.68 +1.82 56 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.91 +1.83 56 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.22 +1.92 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.53 +1.94 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.87 +1.97 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.64 +0.22 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.07 +0.25 56 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.61 +0.31 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.12 +0.28 55 0 6 0
28MAY26 87.50 P 3.95 3.95 3.95 3.79 +0.41 55 1 30 0
28MAY26 90.00 P 0.00 0.00 0.00 4.55 +0.49 55 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 5.40 +0.54 55 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 6.33 +0.62 55 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 7.36 +0.68 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 8.47 +0.76 55 0 154 0
28MAY26 102.50 P 9.05 9.05 9.05 9.69 +0.84 54 1 16 +1
28MAY26 105.00 P 0.00 0.00 0.00 10.94 +0.83 54 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 12.35 +0.89 54 0 0 0
28MAY26 110.00 P 13.50 15.02 13.50 13.77 +0.87 54 17 16 +16
28MAY26 112.50 P 0.00 0.00 0.00 15.33 +0.99 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.01 +1.06 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.15 +1.34 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 20.97 +1.39 56 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 22.80 +1.40 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.72 +1.49 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.70 +1.56 56 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.69 +1.67 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.78 +1.67 56 0 0 0
29JUN26 77.50 P 2.75 2.75 2.68 2.37 +0.26 54 11 33 +11
29JUN26 80.00 P 3.09 3.09 3.09 2.91 +0.22 54 1 2 +1
29JUN26 82.50 P 0.00 0.00 0.00 3.53 +0.29 54 0 3 0
29JUN26 85.00 P 0.00 0.00 0.00 4.10 +0.19 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 4.86 +0.38 54 0 3 0
29JUN26 90.00 P 0.00 0.00 0.00 5.69 +0.41 53 0 7 0
29JUN26 92.50 P 0.00 0.00 0.00 6.56 +0.43 53 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 7.60 +0.55 53 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 8.65 +0.55 53 0 25 0
29JUN26 100.00 P 9.35 9.35 9.35 9.82 +0.62 53 1 18 +1
29JUN26 102.50 P 0.00 0.00 0.00 11.05 +0.67 53 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 12.32 +0.64 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 13.85 +0.80 53 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 15.36 +0.82 53 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 16.85 +0.77 53 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 18.50 +0.82 53 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 20.52 +1.11 54 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 22.28 +1.17 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.11 +1.25 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.95 +1.26 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.87 +1.34 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 29.86 +1.43 54 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 31.86 +1.44 54 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 33.89 +1.48 54 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.01 +1.60 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.13 +1.60 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.27 +1.62 54 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.48 +1.69 54 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.96 +0.39 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.70 +0.39 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.54 +0.49 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.24 +0.30 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.13 +0.50 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.15 +0.63 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.23 +0.64 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.32 +0.65 54 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.50 +0.71 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 13.78 +0.76 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.05 +0.75 54 0 29 0
29SEP26 105.00 P 15.90 15.90 15.90 16.42 +0.74 54 1 30 +1
29SEP26 107.50 P 0.00 0.00 0.00 17.87 +0.75 54 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.40 +0.80 54 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 20.87 +0.72 54 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 22.54 +0.76 54 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 24.19 +0.78 54 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 25.90 +0.80 54 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 27.67 +0.84 54 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 29.87 +1.20 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.74 +1.37 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.60 +1.36 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.48 +1.37 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.37 +1.39 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.38 +1.52 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.40 +1.53 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.43 +1.54 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.46 +1.55 55 0 0 0
30DEC26 77.50 P 6.88 7.00 6.88 6.79 +0.53 54 2 35 +2
30DEC26 80.00 P 0.00 0.00 0.00 7.73 +0.46 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.67 +0.45 54 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.33 +0.17 53 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 10.38 +0.50 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.49 +0.58 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.59 +0.58 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.73 +0.61 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.02 +0.67 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.32 +0.67 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 17.68 +0.71 53 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.01 +0.64 53 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 20.48 +0.62 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 21.99 +0.63 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 23.63 +0.70 53 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.21 +0.71 53 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.97 +0.82 53 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.68 +0.77 53 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 30.41 +0.79 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.19 +0.82 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.01 +0.84 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.84 +0.86 53 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 37.72 +0.88 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 39.64 +0.91 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 41.58 +0.93 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.55 +0.95 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 45.55 +0.97 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 47.57 +0.99 54 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 9.43 +0.48 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.40 +0.49 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.35 +0.47 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.25 +0.52 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.37 +0.54 52 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.58 +0.58 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.83 +0.60 52 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 17.15 +0.63 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.51 +0.68 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.92 +0.71 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.38 +0.73 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.83 +0.75 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.37 +0.74 53 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.98 +0.78 53 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.68 +0.84 53 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.51 +1.18 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 30.74 +1.01 52 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 32.42 +0.76 52 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 34.18 +1.06 52 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 35.97 - 52 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 37.80 - 53 0 0 -
TOTAL PUT 121 2,855 +63
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$ 136.40
06MAR26 120.00 C 0.00 0.00 0.00 16.46 -6.51 52 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 14.00 -6.47 51 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 11.60 -6.38 51 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 9.57 -5.94 61 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 7.33 -5.75 55 0 0 0
06MAR26 132.50 C 6.00 6.19 6.00 5.47 -5.25 55 2 2 +2
06MAR26 135.00 C 6.00 6.00 3.42 3.78 -4.97 53 124 51 +20
06MAR26 137.50 C 4.00 4.00 2.20 2.54 -4.13 53 948 390 +370
06MAR26 140.00 C 2.62 3.10 1.40 1.58 -3.28 52 2,929 1,064 +1,057
06MAR26 142.50 C 1.70 2.02 0.89 0.95 -2.41 52 1,624 679 +378
06MAR26 145.00 C 1.14 1.22 0.51 0.52 -1.69 52 1,637 1,030 +236
06MAR26 147.50 C 0.56 0.75 0.32 0.27 -1.10 52 735 991 +125
06MAR26 150.00 C 0.32 0.47 0.23 0.13 -0.67 52 1,566 1,990 -224
06MAR26 152.50 C 0.23 0.30 0.15 0.06 -0.38 52 250 891 -42
06MAR26 155.00 C 0.38 0.38 0.13 0.03 -0.20 53 255 1,965 +118
06MAR26 157.50 C 0.11 0.12 0.10 0.02 -0.09 55 27 1,801 -10
06MAR26 160.00 C 0.08 0.09 0.07 0.01 -0.04 56 120 1,558 +1
06MAR26 162.50 C 0.13 0.13 0.06 0.01 -0.02 61 19 907 0
06MAR26 165.00 C 0.11 0.11 0.05 0.01 0.00 66 4 393 -1
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,168 0
06MAR26 170.00 C 0.07 0.07 0.07 0.01 0.00 75 22 1,029 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
13MAR26 120.00 C 0.00 0.00 0.00 16.76 - 47 0 0 -
13MAR26 122.50 C 0.00 0.00 0.00 14.46 - 47 0 0 -
13MAR26 125.00 C 0.00 0.00 0.00 12.60 - 53 0 0 -
13MAR26 127.50 C 0.00 0.00 0.00 10.51 - 51 0 0 -
13MAR26 130.00 C 0.00 0.00 0.00 8.59 - 50 0 0 -
13MAR26 132.50 C 7.45 7.60 6.78 6.87 - 49 33 30 -
13MAR26 135.00 C 5.40 6.55 5.08 5.35 - 48 50 48 -
13MAR26 137.50 C 4.50 5.21 3.85 4.05 - 47 1,032 662 -
13MAR26 140.00 C 4.35 4.35 2.80 3.06 - 48 1,485 1,342 -
13MAR26 142.50 C 3.18 3.45 2.10 2.23 - 47 227 153 -
13MAR26 145.00 C 2.45 2.47 1.54 1.58 - 47 202 157 -
13MAR26 147.50 C 1.82 1.90 1.12 1.10 - 47 62 53 -
13MAR26 150.00 C 1.16 1.16 0.80 0.74 - 47 90 83 -
13MAR26 152.50 C 1.00 1.00 0.60 0.49 - 47 169 164 -
13MAR26 155.00 C 0.73 0.73 0.41 0.32 - 47 20 20 -
13MAR26 157.50 C 0.36 0.36 0.27 0.20 - 47 17 17 -
13MAR26 160.00 C 0.22 0.24 0.22 0.12 - 47 18 18 -
13MAR26 162.50 C 0.00 0.00 0.00 0.08 - 47 0 0 -
13MAR26 165.00 C 0.17 0.17 0.15 0.05 - 48 10 10 -
30MAR26 65.00 C 0.00 0.00 0.00 71.82 -7.35 133 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 69.32 -7.37 126 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 66.83 -7.38 121 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 64.37 -7.34 117 0 0 0
30MAR26 75.00 C 63.32 63.32 62.63 61.85 -7.40 110 51 554 +51
30MAR26 77.50 C 0.00 0.00 0.00 59.36 -7.38 105 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 56.86 -7.36 99 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 54.37 -7.37 94 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 51.88 -7.40 90 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 49.33 -7.46 82 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 46.85 -7.42 78 0 355 0
30MAR26 92.50 C 0.00 0.00 0.00 44.44 -7.34 78 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 41.89 -7.35 71 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 39.44 -7.38 68 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 37.01 -7.35 66 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 34.56 -7.31 63 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 32.14 -7.19 60 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 29.67 -7.12 57 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 26.95 -7.31 46 0 3,656 0
30MAR26 112.50 C 0.00 0.00 0.00 24.61 -7.15 46 0 1,754 0
30MAR26 115.00 C 24.23 24.38 24.22 22.34 -6.95 46 90 1,323 +36
30MAR26 117.50 C 0.00 0.00 0.00 20.75 -5.33 54 0 730 0
30MAR26 120.00 C 18.81 18.81 18.81 18.43 -5.34 51 805 3,340 +340
30MAR26 122.50 C 16.10 16.10 16.10 16.10 -5.43 47 80 608 -80
30MAR26 125.00 C 0.00 0.00 0.00 14.33 -5.05 48 0 6,496 0
30MAR26 127.50 C 12.89 12.89 12.89 12.48 -5.35 47 40 867 -33
30MAR26 130.00 C 14.00 14.00 11.15 10.90 -4.92 48 51 15,416 +41
30MAR26 132.50 C 10.01 10.90 8.90 9.28 -4.64 47 129 361 +82
30MAR26 135.00 C 9.70 9.70 7.81 8.05 -4.11 47 363 5,789 +135
30MAR26 137.50 C 8.27 8.27 6.38 6.69 -3.85 46 2,168 2,284 +856
30MAR26 140.00 C 6.75 7.28 5.33 5.73 -3.33 47 2,169 11,803 +391
30MAR26 142.50 C 5.93 5.93 4.44 4.79 -2.93 47 1,530 1,303 +448
30MAR26 145.00 C 4.79 5.19 3.66 3.98 -2.55 47 1,189 6,166 +312
30MAR26 147.50 C 3.92 4.42 3.10 3.27 -2.21 47 715 3,142 +144
30MAR26 150.00 C 4.10 4.10 2.55 2.66 -1.90 47 4,941 14,670 +630
30MAR26 152.50 C 2.77 3.00 2.00 2.14 -1.62 47 991 5,920 +638
30MAR26 155.00 C 2.00 2.40 1.68 1.72 -1.36 47 1,845 4,590 +574
30MAR26 157.50 C 1.77 1.80 1.35 1.37 -1.13 47 498 4,125 +37
30MAR26 160.00 C 2.00 2.00 1.10 1.08 -0.94 47 1,326 19,944 -33
30MAR26 162.50 C 1.20 1.26 0.90 0.84 -0.77 47 292 4,627 +80
30MAR26 165.00 C 1.00 1.06 0.75 0.66 -0.62 47 1,186 22,022 +643
30MAR26 167.50 C 0.82 0.86 0.65 0.51 -0.50 47 668 12,431 +220
30MAR26 170.00 C 0.70 0.75 0.54 0.39 -0.40 47 987 21,692 +43
30MAR26 172.50 C 0.58 0.61 0.47 0.30 -0.32 47 155 9,153 -11
30MAR26 175.00 C 0.48 0.49 0.36 0.23 -0.25 47 168 18,084 +64
30MAR26 177.50 C 0.42 0.43 0.34 0.17 -0.19 47 322 7,755 +71
30MAR26 180.00 C 0.34 0.40 0.27 0.13 -0.15 47 793 16,549 -17
30MAR26 182.50 C 0.31 0.31 0.30 0.10 -0.11 47 6 6,641 0
30MAR26 185.00 C 0.25 0.29 0.22 0.07 -0.09 46 68 7,913 -5
30MAR26 187.50 C 0.24 0.24 0.20 0.06 -0.06 47 15 4,116 -4
30MAR26 190.00 C 0.30 0.30 0.18 0.04 -0.05 47 40 16,806 -19
30MAR26 192.50 C 0.20 0.20 0.20 0.03 -0.04 47 1 5,976 0
30MAR26 195.00 C 0.20 0.20 0.16 0.02 -0.03 46 52 3,191 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 1,451 0
30MAR26 200.00 C 0.15 0.15 0.11 0.01 -0.02 46 114 15,064 +35
30MAR26 205.00 C 0.11 0.12 0.09 0.01 -0.01 49 170 2,636 +42
30MAR26 210.00 C 0.09 0.09 0.08 0.01 0.00 52 50 2,768 -8
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,051 0
30MAR26 220.00 C 0.06 0.06 0.06 0.01 0.00 57 3 1,566 -3
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,771 0
30MAR26 230.00 C 0.04 0.05 0.03 0.01 0.00 61 170 1,074 +5
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 484 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,068 0
30MAR26 255.00 C 0.01 0.01 0.01 0.01 0.00 72 7 372 +7
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 237 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 89 0 955 0
29APR26 80.00 C 0.00 0.00 0.00 57.16 -7.37 73 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 54.54 -7.52 65 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.08 -7.50 63 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.83 -7.27 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.40 -7.24 64 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.97 -7.22 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.55 -7.20 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.14 -7.15 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.74 -7.01 55 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 35.32 -6.92 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.95 -6.79 50 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.63 -6.64 49 0 0 0
29APR26 110.00 C 33.09 33.09 33.09 28.25 -6.59 47 2 35 0
29APR26 112.50 C 0.00 0.00 0.00 25.53 -6.91 41 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.85 -6.25 44 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 21.78 -6.03 44 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 19.64 -5.95 42 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 17.96 -4.81 43 0 33 0
29APR26 125.00 C 0.00 0.00 0.00 16.01 -4.77 42 0 0 0
29APR26 127.50 C 15.40 15.40 15.40 14.32 -4.55 42 10 10 +10
29APR26 130.00 C 12.40 12.40 12.40 12.66 -4.41 41 1,002 1,007 +1,002
29APR26 132.50 C 0.00 0.00 0.00 11.27 -4.10 41 0 1 0
29APR26 135.00 C 11.41 11.41 9.52 10.08 -3.69 42 240 333 +199
29APR26 137.50 C 10.66 10.66 8.52 8.75 -3.90 41 181 242 +107
29APR26 140.00 C 9.40 9.40 7.43 7.73 -3.51 41 262 735 +147
29APR26 142.50 C 7.82 7.82 6.46 6.80 -3.13 41 314 954 +297
29APR26 145.00 C 6.92 6.93 5.63 5.87 -2.87 41 2,189 3,329 +1,471
29APR26 147.50 C 5.58 5.58 5.20 5.08 -2.58 41 71 1,982 +3
29APR26 150.00 C 4.70 5.05 4.29 4.37 -2.31 41 172 1,537 +12
29APR26 152.50 C 4.60 4.60 3.91 3.73 -2.07 41 258 1,632 -141
29APR26 155.00 C 4.00 4.00 3.21 3.18 -1.83 41 530 6,248 -318
29APR26 157.50 C 3.35 3.50 2.72 2.70 -1.62 41 464 1,110 -9
29APR26 160.00 C 2.95 3.09 2.30 2.28 -1.42 41 258 3,425 +84
29APR26 162.50 C 2.25 2.42 2.05 1.92 -1.24 41 393 1,541 -5
29APR26 165.00 C 2.17 2.17 1.70 1.61 -1.08 41 181 3,105 +2
29APR26 167.50 C 1.90 2.01 1.65 1.34 -0.94 41 112 1,476 +3
29APR26 170.00 C 1.66 1.75 1.30 1.12 -0.81 41 310 4,955 +104
29APR26 172.50 C 1.30 1.34 1.18 0.93 -0.69 41 32 3,449 0
29APR26 175.00 C 1.13 1.15 0.94 0.77 -0.59 41 46 1,648 +20
29APR26 177.50 C 1.03 1.03 1.03 0.63 -0.51 41 6 383 +6
29APR26 180.00 C 0.82 0.95 0.75 0.52 -0.43 41 75 5,815 +14
29APR26 182.50 C 0.84 0.84 0.75 0.43 -0.35 41 9 456 -1
29APR26 185.00 C 0.76 0.76 0.67 0.35 -0.30 41 42 954 +18
29APR26 187.50 C 0.00 0.00 0.00 0.28 -0.26 41 0 838 0
29APR26 190.00 C 0.51 0.55 0.51 0.23 -0.21 41 10 649 0
29APR26 192.50 C 0.40 0.40 0.40 0.19 -0.17 41 2 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.15 -0.15 41 0 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.12 -0.12 41 0 402 0
29APR26 200.00 C 0.32 0.32 0.32 0.10 -0.10 41 11 1,743 +1
29APR26 205.00 C 0.26 0.26 0.26 0.07 -0.06 41 10 1,756 +10
29APR26 210.00 C 0.26 0.26 0.20 0.04 -0.05 41 47 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 181 0
29APR26 220.00 C 0.19 0.19 0.19 0.02 -0.02 42 20 625 0
29APR26 225.00 C 0.12 0.12 0.12 0.01 -0.02 41 65 471 0
29APR26 230.00 C 0.14 0.14 0.14 0.01 -0.01 42 20 523 -5
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 449 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 204 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29APR26 250.00 C 0.09 0.09 0.09 0.01 0.00 48 1 105 -1
28MAY26 120.00 C 0.00 0.00 0.00 21.00 -6.00 40 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 19.26 -5.75 40 0 110 0
28MAY26 125.00 C 19.70 19.70 19.70 17.62 -4.80 40 30 70 +30
28MAY26 127.50 C 0.00 0.00 0.00 16.22 -4.43 41 0 0 0
28MAY26 130.00 C 15.30 15.30 15.30 14.72 -4.25 41 3 50 0
28MAY26 132.50 C 0.00 0.00 0.00 13.35 -4.02 41 0 0 0
28MAY26 135.00 C 12.50 13.04 12.50 12.11 -4.23 41 62 62 +60
28MAY26 137.50 C 12.70 12.70 10.88 10.92 -3.96 41 488 373 +371
28MAY26 140.00 C 11.22 11.22 9.85 9.85 -3.66 41 481 346 +313
28MAY26 142.50 C 9.00 9.68 8.65 8.84 -3.40 41 4 39 0
28MAY26 145.00 C 8.62 8.62 8.00 7.93 -3.12 41 16 551 -5
28MAY26 147.50 C 8.60 8.60 7.25 7.13 -2.83 41 17 1,025 +16
28MAY26 150.00 C 7.70 7.70 6.46 6.34 -2.61 41 245 1,036 +108
28MAY26 152.50 C 6.60 6.75 5.50 5.62 -2.40 41 130 241 -20
28MAY26 155.00 C 5.87 5.87 5.33 4.97 -2.20 41 34 887 +1
28MAY26 157.50 C 5.06 5.06 4.48 4.39 -2.01 41 155 995 -123
28MAY26 160.00 C 4.79 4.79 3.97 3.87 -1.82 41 342 1,403 +72
28MAY26 162.50 C 3.76 3.76 3.76 3.40 -1.65 41 4 300 0
28MAY26 165.00 C 3.72 3.72 3.36 2.98 -1.50 41 28 350 +2
28MAY26 167.50 C 3.10 3.20 2.95 2.61 -1.35 41 129 337 +70
28MAY26 170.00 C 3.11 3.11 2.52 2.28 -1.21 41 151 872 +73
28MAY26 172.50 C 2.57 2.57 2.57 1.99 -1.08 41 20 182 0
28MAY26 175.00 C 2.14 2.17 2.14 1.73 -0.97 41 17 132 +1
28MAY26 177.50 C 2.00 2.00 2.00 1.50 -0.87 41 2 160 +2
28MAY26 180.00 C 1.81 1.81 1.66 1.30 -0.77 41 66 163 -1
28MAY26 182.50 C 1.51 1.51 1.51 1.13 -0.68 41 110 823 +110
28MAY26 185.00 C 1.46 1.59 1.36 0.97 -0.61 41 52 444 -1
28MAY26 187.50 C 1.27 1.27 1.27 0.84 -0.53 41 1 452 -1
28MAY26 190.00 C 1.19 1.23 1.05 0.72 -0.47 41 59 203 +4
28MAY26 192.50 C 1.06 1.06 1.06 0.62 -0.42 41 20 209 0
28MAY26 195.00 C 0.96 0.96 0.88 0.53 -0.37 41 627 647 +575
28MAY26 197.50 C 0.00 0.00 0.00 0.46 -0.32 41 0 51 0
28MAY26 200.00 C 0.85 0.85 0.79 0.39 -0.28 41 37 269 +25
28MAY26 205.00 C 0.70 0.70 0.70 0.29 -0.21 41 2 997 +2
28MAY26 210.00 C 0.72 0.72 0.53 0.21 -0.16 41 3 385 0
28MAY26 215.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 357 0
28MAY26 220.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 442 0
28MAY26 235.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 246 0
29JUN26 80.00 C 0.00 0.00 0.00 57.75 -7.70 60 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 55.42 -7.51 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.82 -7.58 55 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 50.43 -7.44 53 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 48.04 -7.32 52 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 45.80 -7.07 52 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 43.44 -6.95 50 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 41.00 -6.94 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 38.89 -6.64 48 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 36.61 -6.53 47 0 37 0
29JUN26 105.00 C 35.00 35.00 35.00 34.43 -6.38 46 5 328 0
29JUN26 107.50 C 0.00 0.00 0.00 32.17 -6.33 44 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 30.09 -6.19 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 28.07 -6.00 43 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 25.59 -6.38 40 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 23.73 -6.16 40 0 848 0
29JUN26 120.00 C 23.26 23.94 22.28 22.68 -5.26 43 132 2,247 +40
29JUN26 122.50 C 20.80 22.71 20.80 20.34 -5.67 40 62 242 -2
29JUN26 125.00 C 19.40 19.40 19.40 18.77 -4.73 40 1 3,884 0
29JUN26 127.50 C 17.78 17.78 17.78 17.72 -4.08 42 30 1,149 +30
29JUN26 130.00 C 16.70 16.70 16.10 16.15 -4.02 41 6 4,310 +6
29JUN26 132.50 C 14.60 14.60 14.60 14.95 -3.71 41 2 992 +2
29JUN26 135.00 C 14.16 14.23 13.41 13.61 -4.07 41 1,901 2,058 +1,331
29JUN26 137.50 C 12.98 13.66 12.10 12.50 -3.82 41 866 1,582 +618
29JUN26 140.00 C 11.91 12.51 11.16 11.39 -3.58 41 726 2,452 +575
29JUN26 142.50 C 12.09 12.09 10.27 10.34 -3.38 41 750 3,607 +654
29JUN26 145.00 C 9.97 10.26 9.27 9.42 -3.16 41 369 1,732 +260
29JUN26 147.50 C 8.73 8.73 8.73 8.49 -2.97 41 60 1,453 0
29JUN26 150.00 C 8.88 9.25 7.60 7.71 -2.76 41 128 18,378 -5
29JUN26 152.50 C 8.10 8.54 7.15 6.97 -2.57 41 64 362 +42
29JUN26 155.00 C 6.93 6.95 6.37 6.23 -2.39 40 145 1,179 -91
29JUN26 157.50 C 7.06 7.06 7.06 5.65 -2.21 40 2 1,535 0
29JUN26 160.00 C 6.36 6.36 5.30 5.08 -2.04 40 229 14,455 +90
29JUN26 162.50 C 4.93 5.43 4.85 4.52 -1.88 40 233 1,830 +200
29JUN26 165.00 C 5.20 5.20 4.63 4.09 -1.73 40 15 2,706 +6
29JUN26 167.50 C 4.25 4.25 4.00 3.66 -1.59 40 10 934 +4
29JUN26 170.00 C 4.40 4.40 3.68 3.23 -1.46 40 17 6,286 -11
29JUN26 172.50 C 0.00 0.00 0.00 2.92 -1.33 40 0 3,408 0
29JUN26 175.00 C 3.52 3.52 3.14 2.60 -1.22 40 3 8,168 -1
29JUN26 177.50 C 2.76 3.00 2.70 2.29 -1.11 40 41 751 +39
29JUN26 180.00 C 3.04 3.04 2.42 2.05 -1.01 40 794 7,988 +409
29JUN26 182.50 C 2.31 2.55 2.31 1.83 -0.92 40 50 1,018 +30
29JUN26 185.00 C 2.45 2.45 2.00 1.61 -0.83 40 174 7,438 +46
29JUN26 187.50 C 1.89 2.02 1.89 1.43 -0.75 40 434 1,177 +434
29JUN26 190.00 C 1.99 1.99 1.67 1.28 -0.68 40 497 7,762 +15
29JUN26 192.50 C 1.61 1.68 1.61 1.13 -0.61 40 228 632 +64
29JUN26 195.00 C 0.00 0.00 0.00 0.98 -0.55 40 0 568 0
29JUN26 197.50 C 1.52 1.52 1.52 0.88 -0.50 40 65 667 -30
29JUN26 200.00 C 1.48 1.48 1.20 0.78 -0.45 40 136 1,786 +129
29JUN26 205.00 C 1.05 1.05 1.05 0.59 -0.36 40 1 827 -1
29JUN26 210.00 C 0.00 0.00 0.00 0.47 -0.29 40 19 1,304 0
29JUN26 215.00 C 0.90 0.90 0.81 0.35 -0.24 40 53 2,288 +3
29JUN26 220.00 C 0.70 0.70 0.70 0.28 -0.18 40 9 852 -7
29JUN26 225.00 C 0.00 0.00 0.00 0.21 -0.14 40 0 412 0
29JUN26 230.00 C 0.57 0.57 0.57 0.16 -0.12 40 3 798 -3
29JUN26 235.00 C 0.00 0.00 0.00 0.12 -0.09 40 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 0.10 -0.07 40 12 836 -12
29JUN26 245.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 1,011 0
29JUN26 250.00 C 0.48 0.48 0.31 0.06 -0.04 40 8 1,914 -4
29JUN26 255.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 922 0
29JUN26 260.00 C 0.25 0.25 0.25 0.04 -0.02 41 2 581 +2
29JUN26 265.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,757 0
29JUN26 295.00 C 0.16 0.16 0.16 0.01 0.00 43 1 195 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 58.19 -7.42 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.04 -7.09 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.56 -7.12 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.26 -6.99 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.02 -6.84 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.81 -6.69 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 44.94 -6.26 47 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 42.63 -6.30 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 40.47 -6.25 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 38.41 -6.15 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.39 -6.04 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.48 -5.93 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 32.66 -5.73 42 0 4 0
29SEP26 112.50 C 32.46 32.46 32.46 30.84 -5.63 42 20 52 +20
29SEP26 115.00 C 30.28 30.44 29.71 29.05 -5.57 41 80 183 +80
29SEP26 117.50 C 0.00 0.00 0.00 26.82 -5.95 39 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 25.23 -5.84 39 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 23.80 -5.60 39 0 4 0
29SEP26 125.00 C 23.00 23.00 23.00 23.05 -4.68 41 1 98 0
29SEP26 127.50 C 22.20 22.20 22.20 20.98 -5.26 39 2 42 +2
29SEP26 130.00 C 0.00 0.00 0.00 20.34 -4.42 41 700 1,060 +700
29SEP26 132.50 C 0.00 0.00 0.00 18.52 -4.77 39 0 33 0
29SEP26 135.00 C 18.16 18.16 18.16 17.73 -4.24 41 1 131 -1
29SEP26 137.50 C 20.09 20.09 16.18 16.62 -3.47 40 1,156 1,018 +981
29SEP26 140.00 C 16.01 16.65 15.45 15.57 -3.29 40 909 3,622 +786
29SEP26 142.50 C 14.99 15.60 14.68 14.58 -3.66 40 546 1,988 +485
29SEP26 145.00 C 15.28 15.28 13.88 13.64 -3.53 40 64 2,591 +62
29SEP26 147.50 C 13.26 13.26 13.26 12.77 -3.33 40 1 2,750 0
29SEP26 150.00 C 13.40 13.40 12.00 11.90 -3.13 40 93 1,147 +13
29SEP26 152.50 C 0.00 0.00 0.00 11.02 -3.11 40 0 1,670 0
29SEP26 155.00 C 10.63 10.63 10.63 10.32 -2.93 40 3 5,549 0
29SEP26 157.50 C 10.20 10.20 10.08 9.63 -2.74 40 31 1,081 -30
29SEP26 160.00 C 9.40 9.96 9.40 8.93 -2.58 40 10 7,400 -2
29SEP26 162.50 C 9.46 9.46 8.48 8.26 -2.55 40 47 469 +4
29SEP26 165.00 C 8.71 8.71 8.06 7.72 -2.40 40 67 3,189 +29
29SEP26 167.50 C 8.14 8.14 8.14 7.19 -2.23 40 2 1,322 0
29SEP26 170.00 C 7.97 7.97 7.11 6.65 -2.08 40 97 2,688 +60
29SEP26 172.50 C 7.05 7.05 6.61 6.12 -2.07 40 7 548 +1
29SEP26 175.00 C 6.42 6.63 6.26 5.72 -1.94 40 177 6,888 +146
29SEP26 177.50 C 6.72 6.72 5.91 5.32 -1.80 40 34 3,771 0
29SEP26 180.00 C 6.20 6.20 5.37 4.92 -1.66 40 333 6,070 +166
29SEP26 182.50 C 5.39 5.46 5.39 4.51 -1.64 40 2 670 0
29SEP26 185.00 C 4.95 5.15 4.95 4.20 -1.54 40 10 1,601 +4
29SEP26 187.50 C 4.55 4.55 4.55 3.91 -1.43 40 65 603 +19
29SEP26 190.00 C 4.51 4.51 4.38 3.61 -1.33 40 7 727 +1
29SEP26 192.50 C 0.00 0.00 0.00 3.32 -1.24 40 0 133 0
29SEP26 195.00 C 4.30 4.30 3.63 3.05 -1.22 40 69 194 0
29SEP26 197.50 C 0.00 0.00 0.00 2.84 -1.14 40 0 331 0
29SEP26 200.00 C 3.60 3.66 3.30 2.64 -1.05 40 20 6,033 +12
29SEP26 205.00 C 0.00 0.00 0.00 2.23 -0.91 40 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 1.90 -0.83 40 0 232 0
29SEP26 215.00 C 2.36 2.36 2.36 1.63 -0.69 40 86 246 +26
29SEP26 220.00 C 2.18 2.18 2.18 1.35 -0.65 40 20 3,948 +20
29SEP26 225.00 C 2.05 2.05 2.05 1.17 -0.55 40 65 814 -34
29SEP26 230.00 C 2.00 2.00 1.80 0.99 -0.46 40 20 103 -10
29SEP26 235.00 C 1.46 1.46 1.46 0.83 -0.43 40 48 1,081 +48
29SEP26 240.00 C 0.00 0.00 0.00 0.72 -0.36 40 0 2,413 0
29SEP26 245.00 C 1.24 1.24 1.24 0.60 -0.30 40 30 190 +30
29SEP26 250.00 C 1.15 1.15 1.12 0.50 -0.26 40 70 346 0
29SEP26 255.00 C 0.00 0.00 0.00 0.42 -0.25 39 0 30 0
29SEP26 260.00 C 1.00 1.00 0.95 0.37 -0.19 40 2 100 -1
29SEP26 265.00 C 0.00 0.00 0.00 0.30 -0.17 40 0 365 0
29SEP26 270.00 C 0.80 0.80 0.80 0.26 -0.15 40 30 306 +30
29SEP26 275.00 C 0.00 0.00 0.00 0.22 -0.12 40 0 216 0
29SEP26 280.00 C 0.65 0.65 0.65 0.18 -0.11 40 4 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 690 0
29SEP26 295.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 92 0
29SEP26 300.00 C 0.56 0.56 0.47 0.10 -0.05 40 46 272 -10
30DEC26 80.00 C 0.00 0.00 0.00 59.69 -6.47 51 0 124 0
30DEC26 82.50 C 0.00 0.00 0.00 57.46 -6.38 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 55.23 -6.30 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 52.95 -6.36 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.83 -6.26 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.74 -6.17 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.77 -6.04 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 44.71 -5.99 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.75 -5.93 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.97 -5.74 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 38.99 -5.75 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 37.31 -5.57 43 0 0 0
30DEC26 110.00 C 36.00 36.00 36.00 35.59 -5.48 42 1 31 +1
30DEC26 112.50 C 0.00 0.00 0.00 33.77 -5.49 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 32.13 -5.40 41 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 30.56 -5.34 41 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.10 -5.16 41 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 27.65 -4.99 41 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 26.26 -4.94 41 0 90 0
30DEC26 127.50 C 26.15 26.15 26.15 24.91 -4.85 40 20 140 +20
30DEC26 130.00 C 24.64 25.00 24.00 23.96 -4.36 41 47 84 +32
30DEC26 132.50 C 0.00 0.00 0.00 22.06 -4.89 39 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 20.86 -4.85 39 0 8 0
30DEC26 137.50 C 24.47 24.47 20.51 20.30 -4.17 40 2 2 +2
30DEC26 140.00 C 21.00 21.00 19.37 19.26 -3.97 40 326 330 +318
30DEC26 142.50 C 19.12 19.28 18.38 18.29 -3.77 40 402 448 +359
30DEC26 145.00 C 0.00 0.00 0.00 17.32 -3.70 40 0 191 0
30DEC26 147.50 C 0.00 0.00 0.00 16.45 -3.53 40 0 1,165 0
30DEC26 150.00 C 18.00 18.00 15.45 15.60 -3.34 40 5,096 5,434 +4,878
30DEC26 152.50 C 16.00 16.00 15.00 14.75 -3.17 40 6 137 0
30DEC26 155.00 C 15.04 15.04 15.04 13.90 -3.17 40 1 1,571 +1
30DEC26 157.50 C 13.85 14.21 13.57 13.14 -3.08 40 124 485 +64
30DEC26 160.00 C 14.35 14.35 12.70 12.46 -2.90 40 88 1,440 +80
30DEC26 162.50 C 12.34 12.34 12.31 11.79 -2.72 40 120 191 +120
30DEC26 165.00 C 11.60 12.17 11.59 11.11 -2.64 40 15 401 +1
30DEC26 167.50 C 0.00 0.00 0.00 10.44 -2.64 40 0 1,145 0
30DEC26 170.00 C 10.95 11.02 10.28 9.88 -2.52 40 1,061 14,376 +998
30DEC26 172.50 C 10.45 10.45 9.76 9.36 -2.37 40 21 1,014 +7
30DEC26 175.00 C 9.58 9.67 9.10 8.84 -2.21 40 73 337 0
30DEC26 177.50 C 9.65 9.65 8.88 8.32 -2.15 40 22 677 +15
30DEC26 180.00 C 9.57 9.57 8.40 7.80 -2.15 40 116 2,295 +72
30DEC26 182.50 C 8.08 8.29 8.08 7.38 -2.04 40 8 410 -2
30DEC26 185.00 C 8.20 8.20 7.72 6.99 -1.91 40 14 300 +8
30DEC26 187.50 C 0.00 0.00 0.00 6.60 -1.78 40 0 64 0
30DEC26 190.00 C 7.17 7.43 6.90 6.21 -1.69 40 10 592 +3
30DEC26 192.50 C 0.00 0.00 0.00 5.82 -1.69 40 0 151 0
30DEC26 195.00 C 7.16 7.16 6.23 5.46 -1.66 40 9 42 +8
30DEC26 197.50 C 0.00 0.00 0.00 5.18 -1.55 40 0 7 0
30DEC26 200.00 C 5.98 5.98 5.60 4.90 -1.44 40 54 197 +41
30DEC26 205.00 C 5.38 5.43 5.38 4.34 -1.29 40 9 41 +2
30DEC26 210.00 C 4.78 4.78 4.78 3.81 -1.26 40 5 186 -5
30DEC26 215.00 C 4.39 4.39 4.39 3.42 -1.08 40 6 69 0
30DEC26 220.00 C 3.90 3.90 3.90 3.03 -0.95 40 2 114 -2
30DEC26 225.00 C 0.00 0.00 0.00 2.64 -0.95 40 0 10 0
30DEC26 230.00 C 3.20 3.24 3.20 2.37 -0.82 40 46 81 +45
30DEC26 235.00 C 0.00 0.00 0.00 2.11 -0.69 40 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 1.84 -0.69 40 0 121 0
30DEC26 245.00 C 2.60 2.60 2.60 1.64 -0.62 40 67 61 +3
30DEC26 250.00 C 2.30 2.30 2.30 1.46 -0.53 40 1 38 -1
30DEC26 255.00 C 0.00 0.00 0.00 1.29 -0.47 40 0 90 0
30DEC26 260.00 C 2.00 2.00 2.00 1.12 -0.47 40 2 41 0
30DEC26 265.00 C 0.00 0.00 0.00 1.01 -0.41 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 0.87 -0.37 39 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.77 -0.34 39 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.69 -0.28 40 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 0.62 -0.24 40 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 0.55 -0.21 40 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 0.47 -0.20 39 0 6 0
30DEC26 300.00 C 1.20 1.20 1.09 0.42 -0.21 40 49 1,723 +20
30MAR27 120.00 C 0.00 0.00 0.00 31.91 -4.73 41 0 61 0
30MAR27 122.50 C 0.00 0.00 0.00 30.57 -4.62 41 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.52 -5.25 39 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.09 -5.26 39 0 0 0
30MAR27 130.00 C 29.00 29.00 27.00 26.94 -3.99 41 70 71 +70
30MAR27 132.50 C 0.00 0.00 0.00 24.80 -4.87 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.64 -4.80 39 0 0 0
30MAR27 137.50 C 22.44 24.21 22.44 23.31 -3.91 40 2 2 +2
30MAR27 140.00 C 22.80 23.00 22.80 22.30 -3.70 40 6 6 +6
30MAR27 142.50 C 23.45 23.45 21.20 21.33 -3.53 40 7 7 +7
30MAR27 145.00 C 0.00 0.00 0.00 20.41 -3.42 40 0 0 0
30MAR27 147.50 C 19.53 19.53 19.53 19.48 -3.33 40 20 20 +20
30MAR27 150.00 C 19.10 19.10 18.56 18.56 -3.22 40 25 29 +25
30MAR27 152.50 C 0.00 0.00 0.00 17.82 -2.94 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 16.99 -2.86 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.15 -2.86 40 0 0 0
30MAR27 160.00 C 16.00 16.80 15.09 15.37 -2.81 40 49 27 +27
30MAR27 162.50 C 15.40 15.69 14.85 14.71 -2.63 40 86 69 +68
30MAR27 165.00 C 15.60 15.60 14.09 14.06 -2.44 40 524 487 +486
TOTAL CALL 70,475 678,746 +28,754
06MAR26 120.00 P 0.11 0.12 0.10 0.03 +0.02 54 28 28 +28
06MAR26 122.50 P 0.10 0.18 0.10 0.07 +0.06 52 196 196 +196
06MAR26 125.00 P 0.18 0.34 0.18 0.16 +0.14 52 83 426 +72
06MAR26 127.50 P 0.37 0.55 0.26 0.38 +0.34 52 97 163 +66
06MAR26 130.00 P 0.36 1.04 0.34 0.77 +0.66 52 1,202 846 +570
06MAR26 132.50 P 0.61 1.66 0.57 1.38 +1.13 52 1,397 1,207 +308
06MAR26 135.00 P 0.70 2.62 0.70 2.23 +1.72 51 1,398 2,168 +375
06MAR26 137.50 P 2.12 3.91 1.70 3.48 +2.51 50 1,553 1,532 +104
06MAR26 140.00 P 3.00 5.35 2.62 4.97 +3.28 49 967 1,612 +485
06MAR26 142.50 P 4.31 7.05 4.10 6.89 +4.18 49 545 1,233 +102
06MAR26 145.00 P 6.14 9.15 6.14 9.00 +4.95 49 48 801 -40
06MAR26 147.50 P 8.38 11.30 8.38 11.33 +5.65 51 146 513 -116
06MAR26 150.00 P 13.80 14.80 11.36 13.70 +6.12 52 25 147 -2
06MAR26 152.50 P 15.20 15.20 15.20 16.14 +6.18 52 13 126 -13
06MAR26 155.00 P 18.80 18.85 17.00 18.61 +6.34 52 47 125 -47
06MAR26 157.50 P 18.89 18.89 18.89 21.10 +6.44 0 4 15 -4
06MAR26 160.00 P 0.00 0.00 0.00 23.60 +6.49 0 0 28 0
06MAR26 162.50 P 0.00 0.00 0.00 26.10 +6.50 0 0 16 -2
06MAR26 165.00 P 0.00 0.00 0.00 28.60 +6.50 0 0 17 0
06MAR26 167.50 P 0.00 0.00 0.00 31.10 +6.50 0 0 0 -2
06MAR26 170.00 P 0.00 0.00 0.00 33.60 +6.50 0 0 0 -3
06MAR26 172.50 P 0.00 0.00 0.00 36.10 +6.50 0 0 0 -2
06MAR26 175.00 P 37.47 38.21 37.47 38.60 +6.50 0 400 0 0
13MAR26 120.00 P 0.31 0.46 0.31 0.26 - 47 207 175 -
13MAR26 122.50 P 0.41 0.59 0.41 0.47 - 47 36 36 -
13MAR26 125.00 P 0.60 1.00 0.50 0.79 - 47 322 222 -
13MAR26 127.50 P 0.73 1.46 0.73 1.25 - 47 255 211 -
13MAR26 130.00 P 1.01 2.10 1.01 1.89 - 47 1,146 1,000 -
13MAR26 132.50 P 1.79 2.74 1.79 2.74 - 47 516 398 -
13MAR26 135.00 P 2.33 4.00 2.33 3.70 - 46 253 163 -
13MAR26 137.50 P 3.32 5.25 3.32 4.92 - 46 1,883 1,322 -
13MAR26 140.00 P 4.28 6.12 4.28 6.42 - 46 85 64 -
13MAR26 142.50 P 6.04 6.04 6.04 8.10 - 46 30 30 -
13MAR26 145.00 P 8.90 9.30 8.64 9.97 - 46 24 24 -
13MAR26 147.50 P 11.28 12.46 11.28 12.02 - 46 12 12 -
13MAR26 150.00 P 0.00 0.00 0.00 14.19 - 46 1 1 -
13MAR26 152.50 P 14.00 14.82 14.00 16.48 - 46 6 2 -
13MAR26 155.00 P 0.00 0.00 0.00 18.82 - 46 0 0 -
13MAR26 157.50 P 0.00 0.00 0.00 21.22 - 47 0 0 -
13MAR26 160.00 P 0.00 0.00 0.00 23.65 - 46 0 0 -
13MAR26 162.50 P 0.00 0.00 0.00 26.12 - 47 0 0 -
13MAR26 165.00 P 0.00 0.00 0.00 28.60 - 0 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,985 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 768 0
30MAR26 75.00 P 0.02 0.02 0.02 0.01 0.00 74 45 5,993 +45
30MAR26 77.50 P 0.02 0.02 0.02 0.01 0.00 70 21 1,489 0
30MAR26 80.00 P 0.03 0.03 0.03 0.01 0.00 66 12 4,160 0
30MAR26 82.50 P 0.03 0.03 0.03 0.01 0.00 63 14 5,746 +14
30MAR26 85.00 P 0.04 0.04 0.04 0.01 0.00 59 13 4,506 +13
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 604 0
30MAR26 90.00 P 0.08 0.08 0.08 0.01 0.00 53 6 8,077 +6
30MAR26 92.50 P 0.13 0.13 0.13 0.01 0.00 49 180 2,484 0
30MAR26 95.00 P 0.11 0.16 0.11 0.02 +0.01 50 55 2,635 +10
30MAR26 97.50 P 0.19 0.20 0.19 0.03 +0.02 48 225 9,410 -225
30MAR26 100.00 P 0.19 0.23 0.19 0.04 +0.03 47 189 28,252 +12
30MAR26 102.50 P 0.20 0.27 0.20 0.07 +0.05 47 105 2,182 0
30MAR26 105.00 P 0.25 0.36 0.24 0.12 +0.08 47 63 9,171 +20
30MAR26 107.50 P 0.30 0.40 0.30 0.20 +0.14 47 573 5,174 -259
30MAR26 110.00 P 0.38 0.65 0.38 0.32 +0.22 47 147 16,686 +113
30MAR26 112.50 P 0.54 0.77 0.54 0.49 +0.32 47 255 3,187 +127
30MAR26 115.00 P 0.64 1.00 0.58 0.72 +0.45 47 153 6,165 +128
30MAR26 117.50 P 0.80 1.27 0.80 1.02 +0.62 47 1,836 7,434 +430
30MAR26 120.00 P 1.00 1.65 0.98 1.41 +0.82 47 1,405 14,848 -86
30MAR26 122.50 P 1.11 2.08 1.11 1.92 +1.06 47 1,752 5,663 +895
30MAR26 125.00 P 1.75 2.73 1.68 2.55 +1.40 47 1,379 12,512 +90
30MAR26 127.50 P 2.28 3.42 2.12 3.23 +1.66 47 2,973 8,760 +309
30MAR26 130.00 P 1.95 4.32 1.95 4.02 +1.93 46 2,097 29,179 +222
30MAR26 132.50 P 3.43 5.35 3.43 5.07 +2.36 46 2,351 50,908 -299
30MAR26 135.00 P 3.50 6.55 3.50 6.22 +2.73 46 4,006 22,266 -1,240
30MAR26 137.50 P 5.70 7.80 5.50 7.52 +3.13 46 1,466 10,503 +49
30MAR26 140.00 P 6.72 9.15 6.72 8.90 +3.49 46 1,001 17,654 -113
30MAR26 142.50 P 8.26 10.69 8.20 10.48 +3.91 46 164 8,723 -79
30MAR26 145.00 P 10.00 12.50 9.71 12.20 +4.31 46 475 12,739 -442
30MAR26 147.50 P 12.00 14.40 11.30 13.85 +4.53 45 92 8,031 -42
30MAR26 150.00 P 13.50 16.20 13.00 16.08 +5.22 48 589 15,028 -478
30MAR26 152.50 P 15.55 18.40 14.90 18.15 +5.59 49 510 6,286 -398
30MAR26 155.00 P 17.59 20.60 17.21 19.85 +5.51 45 612 8,725 +403
30MAR26 157.50 P 19.70 22.50 19.31 22.01 +5.80 44 220 2,970 +131
30MAR26 160.00 P 21.77 24.74 21.47 24.40 +6.20 46 551 11,575 +255
30MAR26 162.50 P 26.40 27.50 26.40 26.50 +6.23 43 6 3,254 -2
30MAR26 165.00 P 27.40 29.25 27.12 29.89 +7.51 59 241 13,345 -11
30MAR26 167.50 P 0.00 0.00 0.00 31.30 +5.99 44 2 2,396 -2
30MAR26 170.00 P 32.79 33.34 32.70 33.68 +6.08 43 180 8,118 0
30MAR26 172.50 P 36.30 36.30 36.30 36.55 +6.60 55 1 1,306 -1
30MAR26 175.00 P 38.50 38.50 38.50 38.66 +6.33 46 11 4,255 -11
30MAR26 177.50 P 40.24 41.00 40.24 41.13 +6.39 47 11 1,236 0
30MAR26 180.00 P 0.00 0.00 0.00 43.61 +6.43 47 0 1,067 0
30MAR26 182.50 P 0.00 0.00 0.00 46.10 +6.46 0 0 321 -78
30MAR26 185.00 P 0.00 0.00 0.00 48.60 +6.49 0 0 522 -486
30MAR26 187.50 P 0.00 0.00 0.00 51.10 +6.50 0 0 209 -275
30MAR26 190.00 P 0.00 0.00 0.00 53.60 +6.50 0 0 1,241 -117
30MAR26 192.50 P 55.20 55.20 55.20 56.10 +6.50 0 8 0 -38
30MAR26 195.00 P 0.00 0.00 0.00 58.60 +6.50 0 0 3 0
30MAR26 197.50 P 0.00 0.00 0.00 61.10 +6.50 0 0 0 0
30MAR26 200.00 P 63.65 63.65 63.65 63.60 +6.50 0 1 1,937 -3
30MAR26 205.00 P 0.00 0.00 0.00 68.60 +6.50 0 0 5 -35
30MAR26 210.00 P 0.00 0.00 0.00 73.60 +6.50 0 0 0 -2
30MAR26 215.00 P 0.00 0.00 0.00 78.60 +6.50 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 83.60 +6.50 0 0 247 0
30MAR26 225.00 P 83.71 87.90 83.71 88.60 +6.50 0 20 0 0
30MAR26 230.00 P 0.00 0.00 0.00 93.60 +6.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 98.60 +6.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 103.60 +6.50 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 108.60 +6.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 113.60 +6.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 118.60 +6.50 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 123.60 +6.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 128.60 +6.50 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 133.60 +6.50 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 138.60 +6.50 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 143.60 +6.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 148.60 +6.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 153.60 +6.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 158.60 +6.50 0 0 0 0
30MAR26 300.00 P 163.18 163.18 163.18 163.60 +6.50 0 100 0 0
29APR26 80.00 P 0.11 0.11 0.11 0.01 0.00 46 10 1,445 +10
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 502 0
29APR26 90.00 P 0.26 0.26 0.26 0.03 +0.02 41 90 338 +80
29APR26 92.50 P 0.00 0.00 0.00 0.05 +0.03 41 0 175 0
29APR26 95.00 P 0.30 0.36 0.30 0.08 +0.05 41 17 123 +11
29APR26 97.50 P 0.00 0.00 0.00 0.13 +0.08 41 0 209 0
29APR26 100.00 P 0.45 0.52 0.45 0.20 +0.12 41 2 529 +2
29APR26 102.50 P 0.62 0.62 0.62 0.30 +0.17 41 20 2,991 +20
29APR26 105.00 P 0.61 0.70 0.61 0.43 +0.24 41 3 2,374 -1
29APR26 107.50 P 0.95 0.95 0.95 0.62 +0.34 41 1 1,590 +1
29APR26 110.00 P 1.00 1.11 0.89 0.86 +0.45 41 128 287 -26
29APR26 112.50 P 1.03 1.45 1.03 1.15 +0.56 41 1,880 1,567 +1,409
29APR26 115.00 P 1.30 1.79 1.30 1.53 +0.73 41 514 849 +460
29APR26 117.50 P 1.83 2.23 1.61 2.00 +0.93 41 264 722 +187
29APR26 120.00 P 1.46 2.69 1.46 2.54 +1.13 41 142 1,871 +85
29APR26 122.50 P 2.80 3.30 2.50 3.16 +1.40 41 399 1,736 -195
29APR26 125.00 P 3.11 4.10 3.03 3.84 +1.61 40 1,469 6,965 -311
29APR26 127.50 P 3.67 4.73 3.54 4.64 +1.83 40 2,622 7,298 +501
29APR26 130.00 P 3.80 5.82 3.80 5.55 +2.10 40 5,640 7,171 +4,703
29APR26 132.50 P 5.30 6.95 5.30 6.63 +2.39 40 423 5,983 +183
29APR26 135.00 P 6.50 8.10 6.10 7.76 +2.65 40 943 5,917 +590
29APR26 137.50 P 7.45 9.33 7.45 9.13 +3.05 40 185 4,018 -3
29APR26 140.00 P 8.60 10.80 8.19 10.52 +3.34 40 188 3,847 -48
29APR26 142.50 P 10.00 11.97 9.88 11.97 +3.62 40 144 2,623 +132
29APR26 145.00 P 12.04 13.68 11.43 13.67 +3.99 40 203 3,295 +14
29APR26 147.50 P 13.23 16.28 13.23 15.47 +4.43 40 3 1,918 +1
29APR26 150.00 P 14.87 17.50 14.50 17.30 +4.72 41 146 3,262 +128
29APR26 152.50 P 17.46 17.46 17.46 19.20 +5.05 41 6 2,304 +4
29APR26 155.00 P 20.00 20.47 20.00 21.20 +5.33 41 8 6,507 +6
29APR26 157.50 P 21.00 23.65 21.00 23.27 +5.55 41 442 816 -117
29APR26 160.00 P 23.12 25.68 23.12 25.33 +5.23 41 811 1,742 -809
29APR26 162.50 P 0.00 0.00 0.00 27.37 +5.32 40 0 350 0
29APR26 165.00 P 28.14 28.14 28.03 29.89 +6.48 42 300 1,638 0
29APR26 167.50 P 0.00 0.00 0.00 31.85 +6.41 40 1 917 +1
29APR26 170.00 P 33.80 34.12 33.80 34.00 +6.40 38 75 873 -13
29APR26 172.50 P 36.20 36.20 36.00 36.55 +6.43 40 6 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 38.89 +6.56 40 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 41.27 +6.07 40 0 243 0
29APR26 180.00 P 0.00 0.00 0.00 43.77 +6.23 41 0 176 0
29APR26 182.50 P 0.00 0.00 0.00 46.14 +6.23 39 0 142 0
29APR26 185.00 P 45.80 48.00 45.80 48.64 +6.34 41 15 56 -15
29APR26 187.50 P 0.00 0.00 0.00 51.15 +6.42 43 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 53.60 +6.43 0 0 127 0
29APR26 192.50 P 0.00 0.00 0.00 56.10 +6.47 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.60 +6.49 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 61.10 +6.50 0 0 0 -30
29APR26 200.00 P 0.00 0.00 0.00 63.60 +6.50 0 0 0 -61
29APR26 205.00 P 0.00 0.00 0.00 68.60 +6.50 0 0 47 -24
29APR26 210.00 P 0.00 0.00 0.00 73.60 +6.50 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 78.60 +6.50 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 83.60 +6.50 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 88.60 +6.50 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 93.60 +6.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 98.60 +6.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 103.60 +6.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 108.60 +6.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 113.60 +6.50 0 0 0 0
28MAY26 120.00 P 3.59 4.00 3.28 3.85 +1.39 41 359 1,648 -51
28MAY26 122.50 P 4.38 4.38 3.90 4.55 +1.61 40 233 1,097 +211
28MAY26 125.00 P 5.05 5.50 4.64 5.30 +1.72 40 363 1,636 +177
28MAY26 127.50 P 6.19 6.19 6.19 6.22 +1.97 40 61 727 +60
28MAY26 130.00 P 6.37 7.34 5.95 7.16 +2.11 40 637 2,192 +260
28MAY26 132.50 P 7.12 8.59 7.12 8.36 +2.47 40 817 2,987 +663
28MAY26 135.00 P 8.07 9.80 8.07 9.60 +2.72 40 76 3,166 +54
28MAY26 137.50 P 9.31 11.20 9.31 10.90 +3.02 40 791 2,468 +671
28MAY26 140.00 P 11.78 12.28 11.24 12.34 +3.29 40 69 1,255 -4
28MAY26 142.50 P 11.96 13.43 11.96 13.81 +3.58 40 110 1,921 +10
28MAY26 145.00 P 13.42 15.30 13.42 15.42 +3.85 40 82 3,837 +49
28MAY26 147.50 P 16.35 16.35 15.70 17.15 +4.21 40 61 2,003 0
28MAY26 150.00 P 17.07 18.70 17.07 18.91 +4.49 40 4 3,354 +1
28MAY26 152.50 P 0.00 0.00 0.00 20.75 +4.77 41 0 512 0
28MAY26 155.00 P 21.29 23.10 21.29 22.64 +5.07 41 4 1,319 0
28MAY26 157.50 P 0.00 0.00 0.00 24.53 +5.02 40 0 339 0
28MAY26 160.00 P 27.00 27.00 27.00 26.16 +4.99 39 2 530 0
28MAY26 162.50 P 0.00 0.00 0.00 28.64 +5.75 41 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 30.76 +5.89 41 0 168 0
28MAY26 167.50 P 0.00 0.00 0.00 32.91 +6.05 41 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 35.14 +6.23 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 37.36 +6.36 41 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 39.61 +6.50 41 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 41.98 +6.66 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 44.21 +6.42 41 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 46.41 +6.50 39 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 49.05 +6.18 42 0 4 0
28MAY26 187.50 P 0.00 0.00 0.00 51.15 +5.96 37 0 0 0
28MAY26 190.00 P 53.25 53.55 53.25 53.71 +6.16 40 16 16 0
28MAY26 192.50 P 0.00 0.00 0.00 56.19 +6.25 40 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 58.64 +6.31 40 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 61.12 +6.36 40 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 63.60 +6.40 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 68.60 +6.48 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 73.60 +6.50 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 78.60 +6.50 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 83.60 +6.50 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 88.60 +6.50 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 93.60 +6.50 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 98.60 +6.50 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 103.60 +6.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 108.60 +6.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 113.60 +6.50 0 0 0 0
29JUN26 80.00 P 0.41 0.43 0.41 0.09 +0.04 40 18 3,087 +18
29JUN26 82.50 P 0.47 0.49 0.47 0.13 +0.06 40 4 812 +4
29JUN26 85.00 P 0.57 0.57 0.57 0.18 +0.08 40 2 6,589 +2
29JUN26 87.50 P 0.00 0.00 0.00 0.27 +0.12 40 0 466 0
29JUN26 90.00 P 0.81 0.81 0.81 0.37 +0.17 40 30 2,091 -29
29JUN26 92.50 P 0.00 0.00 0.00 0.50 +0.21 40 0 1,044 0
29JUN26 95.00 P 1.01 1.01 1.01 0.68 +0.28 40 1 5,020 +1
29JUN26 97.50 P 0.00 0.00 0.00 0.87 +0.34 40 0 2,132 0
29JUN26 100.00 P 1.40 1.48 1.32 1.15 +0.45 40 9 6,900 -3
29JUN26 102.50 P 1.44 1.71 1.44 1.44 +0.54 40 122 2,036 +2
29JUN26 105.00 P 2.00 2.04 1.85 1.83 +0.66 40 36 4,583 +34
29JUN26 107.50 P 2.30 2.48 2.08 2.23 +0.78 40 141 4,137 +30
29JUN26 110.00 P 2.50 2.90 2.38 2.76 +0.93 40 79 4,489 +1
29JUN26 112.50 P 3.44 3.44 2.97 3.30 +1.08 40 230 3,590 -51
29JUN26 115.00 P 3.00 3.70 3.00 3.85 +1.11 40 29 6,752 +7
29JUN26 117.50 P 3.80 4.56 3.80 4.47 +1.28 40 429 3,017 +284
29JUN26 120.00 P 5.00 5.40 4.65 5.22 +1.52 39 210 11,419 +52
29JUN26 122.50 P 6.14 6.14 5.81 6.00 +1.68 39 23 4,928 +20
29JUN26 125.00 P 7.03 7.06 6.07 6.95 +1.88 39 770 8,687 +448
29JUN26 127.50 P 7.67 7.98 7.12 7.94 +2.06 39 330 2,859 +294
29JUN26 130.00 P 7.86 9.25 7.86 9.02 +2.27 39 929 8,790 +610
29JUN26 132.50 P 8.60 9.96 8.60 10.20 +2.47 39 273 3,810 -3
29JUN26 135.00 P 9.70 11.65 9.70 11.39 +2.67 39 1,882 12,613 +1,672
29JUN26 137.50 P 10.96 12.80 10.96 12.80 +2.91 39 821 4,826 +609
29JUN26 140.00 P 12.04 14.32 12.04 14.15 +3.08 39 120 7,900 +96
29JUN26 142.50 P 13.00 14.00 13.00 15.63 +3.31 38 3 10,858 0
29JUN26 145.00 P 16.72 17.56 16.00 17.22 +3.53 38 142 13,851 -18
29JUN26 147.50 P 0.00 0.00 0.00 18.82 +3.75 38 0 3,144 0
29JUN26 150.00 P 20.19 21.06 19.10 20.64 +4.06 39 12 13,434 +1
29JUN26 152.50 P 0.00 0.00 0.00 22.44 +4.31 39 0 1,855 0
29JUN26 155.00 P 24.00 24.47 24.00 24.29 +4.60 39 62 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 26.00 +4.59 38 0 1,110 0
29JUN26 160.00 P 27.26 27.26 27.26 28.09 +4.95 38 1 12,188 -1
29JUN26 162.50 P 0.00 0.00 0.00 30.09 +5.16 38 0 1,601 0
29JUN26 165.00 P 31.60 31.75 31.60 32.10 +5.30 38 16 6,801 +16
29JUN26 167.50 P 0.00 0.00 0.00 34.19 +5.55 38 1 854 -1
29JUN26 170.00 P 36.40 36.40 36.40 36.62 +5.43 40 10 567 +10
29JUN26 172.50 P 0.00 0.00 0.00 38.51 +5.96 38 0 2,171 0
29JUN26 175.00 P 40.51 41.30 40.50 40.66 +5.68 38 72 2,667 -13
29JUN26 177.50 P 0.00 0.00 0.00 43.01 +6.38 39 0 250 0
29JUN26 180.00 P 45.45 45.45 45.30 45.10 +6.37 38 531 372 -499
29JUN26 182.50 P 0.00 0.00 0.00 47.52 +6.64 38 0 550 0
29JUN26 185.00 P 49.10 49.12 49.10 49.83 +6.73 39 2 368 +2
29JUN26 187.50 P 49.81 49.81 49.81 52.12 +6.81 38 30 126 +30
29JUN26 190.00 P 0.00 0.00 0.00 54.44 +6.89 38 0 596 0
29JUN26 192.50 P 54.45 56.08 54.45 56.63 +6.69 36 31 91 0
29JUN26 195.00 P 0.00 0.00 0.00 59.14 +5.84 38 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 61.36 +5.72 36 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 63.92 +5.94 38 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 68.61 +5.92 34 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 73.76 +6.29 40 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 78.65 +6.36 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.60 +6.42 0 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 88.60 +6.49 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 93.60 +6.50 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 98.60 +6.50 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 103.60 +6.50 0 0 0 -34
29JUN26 245.00 P 0.00 0.00 0.00 108.60 +6.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 113.60 +6.50 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 118.60 +6.50 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.60 +6.50 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 128.60 +6.50 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 133.60 +6.50 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 138.60 +6.50 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 143.60 +6.50 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 148.60 +6.50 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.60 +6.50 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.60 +6.50 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.60 +6.50 0 0 0 0
29SEP26 80.00 P 0.95 1.00 0.95 0.49 +0.16 40 5 1,256 +1
29SEP26 82.50 P 1.13 1.13 1.13 0.63 +0.19 40 1 195 +1
29SEP26 85.00 P 1.25 1.30 1.25 0.82 +0.25 40 4 42 +2
29SEP26 87.50 P 0.00 0.00 0.00 1.02 +0.30 40 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 1.29 +0.36 40 0 98 0
29SEP26 92.50 P 0.00 0.00 0.00 1.58 +0.45 40 0 615 0
29SEP26 95.00 P 2.30 2.30 2.30 1.93 +0.50 40 4 307 +4
29SEP26 97.50 P 2.45 2.45 2.45 2.33 +0.61 40 2 131 +2
29SEP26 100.00 P 2.95 3.00 2.94 2.76 +0.67 40 70 533 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.30 +0.81 40 0 226 0
29SEP26 105.00 P 0.00 0.00 0.00 3.84 +0.91 40 0 2,604 0
29SEP26 107.50 P 3.95 3.95 3.95 4.49 +1.15 40 1 315 -1
29SEP26 110.00 P 4.50 5.20 4.50 5.12 +1.22 40 282 1,991 +219
29SEP26 112.50 P 5.37 5.83 5.37 5.69 +1.24 39 107 1,599 +5
29SEP26 115.00 P 6.60 6.60 5.76 6.43 +1.40 39 137 6,420 +78
29SEP26 117.50 P 7.38 7.38 7.07 7.28 +1.59 39 163 1,199 +159
29SEP26 120.00 P 7.00 8.17 7.00 8.12 +1.63 39 164 3,410 +75
29SEP26 122.50 P 9.30 9.30 8.29 9.08 +1.76 39 515 1,830 +427
29SEP26 125.00 P 9.82 10.21 9.82 10.10 +1.95 39 98 3,048 +61
29SEP26 127.50 P 11.37 11.51 10.48 11.20 +2.06 39 218 1,950 +214
29SEP26 130.00 P 11.00 12.56 11.00 12.39 +2.24 39 1,945 13,787 +1,765
29SEP26 132.50 P 13.42 13.64 13.25 13.59 +2.42 38 545 3,088 +545
29SEP26 135.00 P 15.08 15.08 13.67 14.92 +2.59 39 2,385 7,924 +1,808
29SEP26 137.50 P 16.08 16.42 14.87 16.30 +2.77 39 1,905 3,031 +1,546
29SEP26 140.00 P 17.83 17.83 16.83 17.76 +3.02 39 60 11,243 -1
29SEP26 142.50 P 19.20 19.20 19.20 19.28 +3.25 39 1 1,716 0
29SEP26 145.00 P 20.50 20.50 20.50 20.84 +3.42 39 7 9,755 +5
29SEP26 147.50 P 0.00 0.00 0.00 22.30 +3.48 38 0 2,594 0
29SEP26 150.00 P 22.10 24.18 22.10 24.18 +3.95 39 7 9,341 -5
29SEP26 152.50 P 25.00 25.00 25.00 25.93 +4.14 39 10 3,000 0
29SEP26 155.00 P 27.50 27.50 27.50 27.67 +4.30 39 1 8,573 +1
29SEP26 157.50 P 0.00 0.00 0.00 29.62 +4.66 39 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 31.38 +4.81 39 0 6,829 0
29SEP26 162.50 P 0.00 0.00 0.00 33.41 +5.09 40 0 756 0
29SEP26 165.00 P 0.00 0.00 0.00 35.35 +5.27 40 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 37.33 +5.49 40 2 1,229 +2
29SEP26 170.00 P 0.00 0.00 0.00 39.35 +5.53 40 0 522 0
29SEP26 172.50 P 0.00 0.00 0.00 41.69 +6.12 41 0 514 0
29SEP26 175.00 P 0.00 0.00 0.00 43.48 +5.77 40 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 45.58 +6.07 40 0 208 0
29SEP26 180.00 P 0.00 0.00 0.00 47.71 +5.75 40 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 49.88 +6.07 40 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 52.00 +6.12 40 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 54.09 +6.33 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 56.46 +6.25 40 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 58.53 +6.17 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.94 +6.42 40 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 63.21 +6.50 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 65.49 +6.58 40 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 69.99 +6.63 40 0 0 0
29SEP26 210.00 P 74.92 74.92 74.92 74.73 +6.84 40 2 4 -2
29SEP26 215.00 P 0.00 0.00 0.00 79.34 +6.86 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.02 +6.84 38 2 70 -2
29SEP26 225.00 P 0.00 0.00 0.00 88.85 +6.01 38 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 93.69 +6.10 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 98.60 +6.18 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 103.62 +6.35 39 0 4 -3
29SEP26 245.00 P 0.00 0.00 0.00 108.60 +6.44 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 113.60 +6.49 0 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 118.60 +6.50 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 123.60 +6.50 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 128.60 +6.50 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.60 +6.50 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.60 +6.50 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.60 +6.50 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.60 +6.50 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.60 +6.50 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.60 +6.50 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.60 +6.50 0 0 0 0
30DEC26 80.00 P 1.50 1.65 1.50 1.11 +0.28 40 95 1,125 +74
30DEC26 82.50 P 0.00 0.00 0.00 1.37 +0.33 40 0 76 0
30DEC26 85.00 P 2.13 2.13 2.13 1.67 +0.42 40 13 169 +13
30DEC26 87.50 P 0.00 0.00 0.00 1.99 +0.44 40 0 80 0
30DEC26 90.00 P 2.48 2.70 2.48 2.40 +0.55 40 70 368 +70
30DEC26 92.50 P 0.00 0.00 0.00 2.82 +0.63 40 0 12 0
30DEC26 95.00 P 3.40 3.40 3.40 3.30 +0.70 40 3 2,068 -3
30DEC26 97.50 P 0.00 0.00 0.00 3.85 +0.83 40 0 181 0
30DEC26 100.00 P 4.28 4.28 4.28 4.40 +0.88 40 1 2,678 +1
30DEC26 102.50 P 0.00 0.00 0.00 5.06 +0.99 40 0 457 0
30DEC26 105.00 P 0.00 0.00 0.00 5.63 +1.01 40 0 4,412 0
30DEC26 107.50 P 6.25 6.25 6.25 6.26 +1.11 39 65 1,121 +65
30DEC26 110.00 P 7.00 7.10 7.00 6.98 +1.33 39 2 2,602 +2
30DEC26 112.50 P 7.32 7.83 7.32 7.75 +1.34 39 143 3,097 +143
30DEC26 115.00 P 8.57 8.81 8.00 8.60 +1.53 39 273 988 +209
30DEC26 117.50 P 9.47 9.58 8.72 9.54 +1.63 39 523 1,311 +452
30DEC26 120.00 P 9.43 10.54 9.43 10.51 +1.75 39 144 2,001 +105
30DEC26 122.50 P 11.48 11.59 11.48 11.54 +1.92 39 121 1,494 +121
30DEC26 125.00 P 11.80 12.80 11.80 12.63 +1.99 39 924 1,635 +569
30DEC26 127.50 P 13.55 14.08 13.06 13.76 +2.09 39 306 2,656 +181
30DEC26 130.00 P 14.00 15.33 13.90 14.97 +2.27 38 396 12,379 +199
30DEC26 132.50 P 16.12 16.16 15.41 16.23 +2.42 38 627 1,996 +422
30DEC26 135.00 P 17.39 17.72 16.46 17.59 +2.57 39 732 3,832 +724
30DEC26 137.50 P 17.88 19.02 17.68 18.98 +2.74 39 1,546 3,438 +1,153
30DEC26 140.00 P 18.50 20.57 18.50 20.46 +2.99 39 7 2,176 +4
30DEC26 142.50 P 0.00 0.00 0.00 21.97 +3.19 39 0 603 0
30DEC26 145.00 P 22.95 22.95 22.95 23.54 +3.35 39 2 4,407 0
30DEC26 147.50 P 0.00 0.00 0.00 25.04 +3.44 39 0 549 0
30DEC26 150.00 P 25.30 26.80 25.11 26.75 +3.72 39 5,019 6,274 +4,043
30DEC26 152.50 P 0.00 0.00 0.00 28.46 +3.97 39 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 29.98 +3.79 39 0 3,402 0
30DEC26 157.50 P 0.00 0.00 0.00 32.09 +4.41 39 0 216 0
30DEC26 160.00 P 30.07 30.07 30.07 33.82 +4.45 39 51 2,599 +51
30DEC26 162.50 P 0.00 0.00 0.00 35.71 +4.75 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 37.77 +5.05 40 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 39.69 +5.17 40 0 1,130 0
30DEC26 170.00 P 40.89 40.89 39.75 41.65 +4.90 40 563 6,869 +437
30DEC26 172.50 P 0.00 0.00 0.00 43.62 +5.41 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 45.57 +5.14 40 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 47.66 +5.62 40 0 165 0
30DEC26 180.00 P 49.00 49.00 49.00 49.67 +5.66 40 1 28 0
30DEC26 182.50 P 0.00 0.00 0.00 51.71 +5.32 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 53.81 +5.80 40 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 55.97 +5.93 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.12 +6.03 40 0 0 0
30DEC26 192.50 P 58.43 58.43 58.43 60.28 +6.11 40 2 2 +2
30DEC26 195.00 P 0.00 0.00 0.00 62.47 +6.20 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.66 +6.27 40 0 0 0
30DEC26 200.00 P 66.40 66.40 66.40 66.84 +6.09 40 16 91 +16
30DEC26 205.00 P 0.00 0.00 0.00 71.23 +6.35 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 75.90 +6.33 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 80.40 +6.34 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 84.90 +6.38 39 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 89.65 +6.56 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 94.23 +6.31 38 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 99.20 +6.78 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 103.97 +6.06 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 108.81 +6.13 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 113.69 +6.21 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 118.60 +6.28 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 123.60 +6.39 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 128.60 +6.46 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.60 +6.50 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.60 +6.50 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.60 +6.50 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 148.60 +6.50 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.60 +6.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 158.60 +6.50 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.60 +6.50 0 0 0 -96
30MAR27 120.00 P 11.19 12.40 11.19 12.41 +2.15 38 750 756 +750
30MAR27 122.50 P 12.20 13.51 12.20 13.45 +2.14 38 784 624 +624
30MAR27 125.00 P 13.59 14.75 13.59 14.56 +2.24 38 2,367 2,311 +2,264
30MAR27 127.50 P 15.50 15.99 15.00 15.78 +2.42 38 295 296 +295
30MAR27 130.00 P 16.14 16.38 16.14 17.02 +2.58 38 105 107 +105
30MAR27 132.50 P 18.11 18.11 18.11 18.29 +2.61 38 1 1 +1
30MAR27 135.00 P 18.88 19.50 18.88 19.66 +2.86 38 9 13 +9
30MAR27 137.50 P 20.59 20.59 20.39 21.09 +3.04 38 3 3 +3
30MAR27 140.00 P 20.78 22.36 20.78 22.56 +3.16 38 31 32 +28
30MAR27 142.50 P 22.83 22.83 22.83 24.08 +3.39 38 1 1 +1
30MAR27 145.00 P 25.60 25.60 25.60 25.64 +3.53 39 3 5 +3
30MAR27 147.50 P 0.00 0.00 0.00 27.14 +3.72 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.78 +3.86 38 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 30.46 +3.98 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.18 +4.19 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 34.04 +4.37 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.04 +3.60 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.67 +4.64 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.53 +4.47 39 0 0 0
TOTAL PUT 91,864 967,972 +33,139
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$ 14.60
30MAR26 2.90 C 0.00 0.00 0.00 11.77 +0.52 313 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 11.61 +0.46 209 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 11.51 +0.46 203 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 11.49 +0.54 309 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 11.31 +0.46 192 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 11.29 +0.54 296 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 11.13 +0.48 235 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 11.12 +0.57 303 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 11.01 +0.56 291 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.89 +0.54 274 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 10.72 +0.47 200 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 10.71 +0.56 275 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 10.60 +0.55 265 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 10.41 +0.46 146 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 10.31 +0.46 140 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 10.21 +0.46 133 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 10.11 +0.46 125 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 10.10 +0.55 241 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.92 +0.47 169 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.91 +0.56 238 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.71 +0.46 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 9.66 +0.51 202 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 9.36 +0.46 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.20 +0.55 206 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.86 +0.46 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.61 +0.46 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 8.45 +0.54 181 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 8.11 +0.45 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.97 +0.56 173 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 7.70 +0.54 158 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 7.37 +0.46 98 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 7.12 +0.46 92 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.97 +0.56 145 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 6.71 +0.55 135 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 6.37 +0.46 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.14 +0.48 95 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.98 +0.57 123 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 5.74 +0.58 120 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 5.44 +0.53 101 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 5.12 +0.45 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.88 +0.46 64 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 4.61 +0.40 0 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 4.17 +0.49 71 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 3.70 +0.50 69 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 3.26 +0.60 70 0 52 0
30MAR26 12.00 C 2.18 2.60 2.18 2.79 +0.54 65 61 282 -21
30MAR26 12.50 C 0.00 0.00 0.00 2.33 +0.48 59 0 89 0
30MAR26 13.00 C 0.00 0.00 0.00 1.98 +0.49 62 0 257 0
30MAR26 13.50 C 1.26 1.50 1.26 1.54 +0.36 55 24 302 -24
30MAR26 14.00 C 0.84 1.33 0.81 1.28 +0.36 59 263 1,580 +114
30MAR26 14.50 C 0.80 1.03 0.60 1.02 +0.32 59 288 304 +29
30MAR26 15.00 C 0.53 0.83 0.52 0.81 +0.27 60 272 548 +244
30MAR26 15.50 C 0.31 0.60 0.31 0.62 +0.22 59 12 233 -8
30MAR26 16.00 C 0.37 0.52 0.37 0.47 +0.19 59 19 143 -13
30MAR26 16.50 C 0.22 0.38 0.22 0.35 +0.15 59 28 139 -13
30MAR26 17.00 C 0.20 0.20 0.20 0.25 +0.11 59 2 158 0
30MAR26 17.50 C 0.22 0.22 0.22 0.18 +0.09 58 15 191 +8
30MAR26 18.00 C 0.18 0.18 0.18 0.13 +0.07 59 5 167 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 +0.05 58 0 22 0
30MAR26 19.00 C 0.12 0.12 0.12 0.07 +0.04 60 5 35 -5
30MAR26 19.50 C 0.07 0.08 0.07 0.05 +0.03 60 6 43 +6
29APR26 8.75 C 0.00 0.00 0.00 6.02 +0.61 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.74 +0.58 80 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.46 +0.52 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.12 +0.43 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.90 +0.45 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.82 +0.60 75 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.17 +0.43 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.89 +0.48 66 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 3.34 +0.47 54 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.98 +0.52 58 0 209 0
29APR26 12.50 C 0.00 0.00 0.00 2.54 +0.44 53 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 2.21 +0.43 55 0 280 0
29APR26 13.50 C 1.63 1.63 1.49 1.91 +0.40 55 31 468 +30
29APR26 14.00 C 1.38 1.63 1.38 1.65 +0.39 57 91 231 +54
29APR26 14.50 C 0.99 0.99 0.96 1.40 +0.36 57 24 121 +20
29APR26 15.00 C 0.84 0.92 0.84 1.19 +0.33 57 9 1,045 -9
29APR26 15.50 C 0.93 1.00 0.93 1.00 +0.28 57 5 79 -3
29APR26 16.00 C 0.86 0.86 0.84 0.83 +0.25 57 43 120 +18
29APR26 16.50 C 0.00 0.00 0.00 0.68 +0.22 57 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.56 +0.20 57 0 183 0
29APR26 17.50 C 0.00 0.00 0.00 0.45 +0.16 56 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.37 +0.15 57 0 110 0
29APR26 18.50 C 0.26 0.26 0.26 0.30 +0.13 57 3 35 +3
29APR26 19.00 C 0.31 0.32 0.30 0.24 +0.10 57 15 15 +15
29APR26 19.50 C 0.00 0.00 0.00 0.19 +0.09 56 0 125 0
28MAY26 9.00 C 0.00 0.00 0.00 5.79 +0.60 69 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.52 +0.55 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.18 +0.44 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.00 +0.45 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.82 +0.52 59 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.43 +0.59 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.89 +0.48 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.49 +0.47 53 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 3.13 +0.49 54 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.80 +0.49 55 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 2.38 +0.38 51 0 37 0
28MAY26 13.50 C 2.12 2.12 2.12 2.14 +0.39 54 15 30 +15
28MAY26 14.00 C 1.48 1.48 1.48 1.90 +0.39 55 30 147 +30
28MAY26 14.50 C 1.64 1.64 1.62 1.62 +0.32 53 16 52 +16
28MAY26 15.00 C 1.44 1.44 1.44 1.44 +0.31 55 3 33 +3
28MAY26 15.50 C 1.24 1.24 1.24 1.24 +0.29 55 15 39 +15
28MAY26 16.00 C 0.00 0.00 0.00 1.06 +0.25 54 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.91 +0.23 54 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.77 +0.21 54 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.66 +0.19 54 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.55 +0.16 54 0 14 0
28MAY26 18.50 C 0.46 0.46 0.46 0.47 +0.15 54 5 20 +5
28MAY26 19.00 C 0.00 0.00 0.00 0.39 +0.13 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.33 +0.11 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 11.01 +0.54 134 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.93 +0.58 137 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.83 +0.55 134 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 10.71 +0.56 126 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 10.60 +0.52 120 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 10.44 +0.49 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 10.35 +0.47 89 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 10.21 +0.44 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 10.18 +0.53 103 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 10.17 +0.62 126 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.92 +0.47 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.91 +0.56 107 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 9.76 +0.51 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.75 +0.56 113 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 9.44 +0.53 92 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 9.20 +0.55 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.88 +0.47 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 8.69 +0.50 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.45 +0.54 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.24 +0.57 83 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 8.02 +0.59 85 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.70 +0.52 66 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 7.47 +0.53 68 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 7.26 +0.57 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.97 +0.51 61 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 6.84 +0.62 76 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 6.55 +0.47 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.27 +0.52 60 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 6.06 +0.55 62 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.88 +0.64 66 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 5.61 +0.56 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.44 +0.64 65 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 5.04 +0.45 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.96 +0.51 60 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 4.43 +0.40 52 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 4.08 +0.47 55 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 3.72 +0.54 56 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 +0.51 53 0 190 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 +0.50 54 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 2.65 +0.43 52 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 2.32 +0.36 51 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 2.10 +0.37 52 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 +0.37 53 0 115 0
29JUN26 15.00 C 1.32 1.43 1.32 1.68 +0.34 54 3 38 +3
29JUN26 15.50 C 0.00 0.00 0.00 1.50 +0.32 54 0 157 0
29JUN26 16.00 C 0.00 0.00 0.00 1.34 +0.29 55 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 +0.27 55 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 1.03 +0.24 54 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 +0.23 54 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 +0.21 54 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.69 +0.19 54 0 15 0
29JUN26 19.00 C 0.71 0.71 0.71 0.60 +0.17 54 15 15 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.52 +0.15 54 0 2 0
29SEP26 4.70 C 0.00 0.00 0.00 9.94 +0.48 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.91 +0.54 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.76 +0.49 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 9.75 +0.56 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 9.44 +0.52 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 9.20 +0.53 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 9.00 +0.57 80 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 8.69 +0.50 65 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 8.45 +0.49 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 8.24 +0.55 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 8.02 +0.56 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.77 +0.59 66 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.56 +0.59 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.26 +0.52 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 7.12 +0.61 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.84 +0.57 61 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 6.55 +0.47 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 6.41 +0.56 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.08 +0.44 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.88 +0.47 53 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 5.66 +0.48 52 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 5.47 +0.47 53 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 5.23 +0.42 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 +0.50 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 +0.44 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.28 +0.43 51 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.93 +0.39 51 0 17 0
29SEP26 12.00 C 3.60 3.70 3.60 3.75 +0.51 55 20 113 0
29SEP26 12.50 C 0.00 0.00 0.00 3.40 +0.48 53 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 3.04 +0.35 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.86 +0.46 53 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 +0.40 53 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 +0.36 53 0 39 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 +0.33 52 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 +0.32 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.84 +0.30 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 +0.29 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.54 +0.26 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.26 53 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.28 +0.24 53 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 +0.22 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 +0.22 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.20 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.87 +0.46 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.66 +0.47 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.43 +0.45 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.29 +0.56 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.09 +0.51 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.83 +0.47 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 +0.42 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.47 +0.47 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 +0.48 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.91 +0.45 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.53 +0.37 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.24 +0.39 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.99 +0.41 50 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 +0.41 50 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 +0.43 51 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 +0.37 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.99 +0.36 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 +0.40 52 0 601 0
30DEC26 15.00 C 2.15 2.52 2.15 2.60 +0.34 51 15 1,149 -6
30DEC26 15.50 C 0.00 0.00 0.00 2.43 +0.33 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 +0.32 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 +0.30 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 +0.28 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 +0.26 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.72 +0.27 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.59 +0.26 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.47 +0.23 52 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 +0.22 52 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 5.85 +0.46 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.68 +0.46 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.51 +0.46 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.17 +0.45 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.83 +0.41 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.54 +0.42 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.26 +0.41 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.99 +0.38 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 +0.39 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.53 +0.36 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.33 +0.36 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 +0.34 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 +0.35 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.79 +0.33 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.63 +0.32 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 +0.31 51 4 4 +4
30MAR27 17.00 C 0.00 0.00 0.00 2.35 +0.30 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.22 +0.29 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.10 +0.29 52 4 4 +4
30MAR27 18.50 C 0.00 0.00 0.00 1.99 - 52 0 0 -
TOTAL CALL 1,366 17,818 +549
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 240 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 226 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 205 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 201 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 197 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 187 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 164 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 9.75 P 0.02 0.02 0.02 0.01 0.00 66 39 381 +12
30MAR26 10.00 P 0.02 0.02 0.02 0.01 0.00 62 5 158 -5
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 61 0 194 0
30MAR26 11.00 P 0.07 0.07 0.07 0.04 0.00 60 6 236 0
30MAR26 11.50 P 0.12 0.12 0.07 0.07 -0.01 59 36 556 -16
30MAR26 12.00 P 0.17 0.17 0.12 0.11 -0.02 57 10 751 0
30MAR26 12.50 P 0.29 0.32 0.18 0.20 -0.03 59 142 623 -19
30MAR26 13.00 P 0.35 0.50 0.30 0.30 -0.05 58 49 489 +36
30MAR26 13.50 P 0.54 0.54 0.44 0.44 -0.11 57 63 319 -11
30MAR26 14.00 P 0.76 0.76 0.61 0.63 -0.16 57 27 318 -3
30MAR26 14.50 P 1.05 1.05 0.86 0.87 -0.20 58 20 223 +5
30MAR26 15.00 P 1.13 1.13 1.13 1.15 -0.25 58 15 231 -15
30MAR26 15.50 P 0.00 0.00 0.00 1.49 -0.27 59 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 1.88 -0.29 62 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.27 -0.21 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.66 -0.38 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.08 -0.44 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.46 -0.45 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.93 -0.57 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.48 -0.46 66 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.92 -0.51 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 57 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 57 0 19 0
29APR26 9.75 P 0.03 0.03 0.03 0.04 0.00 57 5 68 +5
29APR26 10.00 P 0.05 0.05 0.05 0.05 0.00 56 12 148 +10
29APR26 10.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 120 0
29APR26 11.00 P 0.14 0.14 0.14 0.14 0.00 56 4 411 +4
29APR26 11.50 P 0.27 0.27 0.19 0.20 -0.02 55 30 322 +14
29APR26 12.00 P 0.00 0.00 0.00 0.30 -0.02 56 0 131 0
29APR26 12.50 P 0.41 0.41 0.41 0.42 -0.03 55 70 148 -70
29APR26 13.00 P 0.00 0.00 0.00 0.56 -0.07 55 0 549 0
29APR26 13.50 P 0.84 0.84 0.70 0.74 -0.12 55 17 324 +15
29APR26 14.00 P 0.00 0.00 0.00 0.95 -0.15 55 0 117 0
29APR26 14.50 P 1.36 1.36 1.36 1.21 -0.18 55 12 153 0
29APR26 15.00 P 1.68 1.68 1.46 1.50 -0.21 56 30 113 0
29APR26 15.50 P 0.00 0.00 0.00 1.81 -0.24 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.17 -0.26 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.54 -0.29 58 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.97 -0.28 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.38 -0.30 61 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.72 -0.42 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.17 -0.37 59 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.58 -0.48 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.09 -0.44 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 55 0 5 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 55 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 0.00 55 0 45 0
28MAY26 10.50 P 0.18 0.20 0.18 0.15 -0.01 53 30 65 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.32 -0.02 53 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.57 -0.06 53 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 0.73 -0.11 52 0 68 0
28MAY26 13.50 P 0.00 0.00 0.00 0.93 -0.12 52 0 29 0
28MAY26 14.00 P 1.40 1.40 1.38 1.16 -0.15 53 75 55 +25
28MAY26 14.50 P 1.75 1.75 1.40 1.43 -0.17 53 24 39 +24
28MAY26 15.00 P 0.00 0.00 0.00 1.72 -0.20 54 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 2.04 -0.23 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.39 -0.16 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.77 -0.24 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.11 -0.31 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.55 -0.18 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.81 -0.46 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.31 -0.41 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.81 -0.36 59 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.28 -0.35 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 53 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 54 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 54 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 53 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 0.00 54 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 55 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 0.00 55 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 0.00 54 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 53 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 0.00 53 0 210 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.01 53 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 -0.01 53 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 -0.02 53 0 459 0
29JUN26 12.00 P 0.00 0.00 0.00 0.60 -0.03 53 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.78 -0.03 53 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 0.95 -0.07 53 0 153 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.10 53 0 105 0
29JUN26 14.00 P 1.71 1.71 1.71 1.40 -0.12 53 15 192 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.67 -0.15 54 0 109 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 -0.18 54 0 31 0
29JUN26 15.50 P 2.62 2.62 2.62 2.28 -0.20 54 15 23 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.61 -0.17 54 0 17 0
29JUN26 16.50 P 0.00 0.00 0.00 2.97 -0.24 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.31 -0.29 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 -0.22 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.16 -0.26 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 -0.29 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 -0.35 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 -0.33 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 52 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 0.00 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 -0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.01 53 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.02 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.02 52 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.02 52 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.02 52 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 -0.04 51 0 1,424 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 -0.05 52 0 61 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.07 52 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.21 -0.08 52 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.10 52 0 108 0
29SEP26 13.50 P 0.00 0.00 0.00 1.66 -0.12 52 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 -0.14 52 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.21 -0.15 52 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 -0.17 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 2.83 -0.19 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 -0.21 53 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.51 -0.25 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.30 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.31 -0.20 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 -0.24 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.09 -0.22 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.49 -0.24 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.87 -0.28 56 0 0 0
30DEC26 8.00 P 0.27 0.27 0.27 0.23 -0.01 52 1 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.01 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.02 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.57 -0.03 51 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.03 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 -0.04 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.05 51 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 -0.07 51 0 10 0
30DEC26 12.50 P 1.70 1.70 1.70 1.53 -0.09 51 15 16 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.77 -0.10 51 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 -0.11 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 -0.14 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.58 -0.14 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 -0.17 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.19 -0.19 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.20 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.87 -0.23 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.26 -0.21 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 -0.22 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.00 -0.24 54 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 -0.21 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.79 -0.23 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.20 -0.24 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.75 -0.02 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 -0.03 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.15 -0.04 50 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 -0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.56 -0.06 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.79 -0.07 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.03 -0.08 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.31 -0.08 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 -0.10 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 -0.10 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.19 -0.11 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.51 -0.14 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.84 -0.16 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.17 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.54 -0.19 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.91 -0.20 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 -0.22 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.68 - 53 0 0 -
TOTAL PUT 767 23,795 +71
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$ 5.37
30MAR26 2.70 C 0.00 0.00 0.00 2.67 -0.27 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.57 -0.26 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.47 -0.29 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.38 -0.23 91 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.28 -0.20 85 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.18 -0.21 80 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.08 -0.26 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.98 -0.24 70 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.88 -0.26 65 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.78 -0.24 61 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.68 -0.26 56 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.58 -0.26 52 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.49 -0.21 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.38 -0.22 43 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.29 -0.25 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.23 58 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.23 53 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 -0.22 54 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.91 -0.22 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.21 52 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 -0.20 49 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.20 47 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 -0.18 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.50 -0.17 46 0 520 0
30MAR26 5.25 C 0.33 0.33 0.33 0.34 -0.12 45 16 138 +16
30MAR26 5.50 C 0.23 0.23 0.21 0.21 -0.12 44 101 866 +100
30MAR26 5.75 C 0.14 0.14 0.13 0.13 -0.08 44 445 782 +423
30MAR26 6.00 C 0.08 0.09 0.08 0.07 -0.06 43 267 628 +100
30MAR26 6.25 C 0.05 0.06 0.05 0.04 -0.04 44 99 761 +51
30MAR26 6.50 C 0.05 0.05 0.04 0.02 -0.02 44 21 428 0
30MAR26 6.75 C 0.03 0.03 0.03 0.01 -0.02 44 2 574 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 -0.01 50 30 946 -30
30MAR26 7.25 C 0.02 0.02 0.02 0.01 0.00 55 40 1,159 -40
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 611 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.69 -0.27 82 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.58 -0.25 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.49 -0.27 73 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.39 -0.26 69 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.29 -0.20 64 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.19 -0.21 60 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.13 -0.21 84 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.00 -0.22 63 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.90 -0.24 59 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.81 -0.21 62 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.74 -0.20 71 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.61 -0.24 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.52 -0.24 55 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.42 -0.24 52 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.33 -0.23 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.24 -0.22 51 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.20 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 -0.21 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.98 -0.20 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.90 -0.19 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.81 -0.20 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 -0.18 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.67 -0.17 45 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.60 -0.17 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.46 -0.13 45 0 0 0
29APR26 5.50 C 0.34 0.34 0.33 0.34 -0.11 45 32 360 +30
29APR26 5.75 C 0.00 0.00 0.00 0.25 -0.09 45 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.18 -0.06 45 0 810 0
29APR26 6.25 C 0.00 0.00 0.00 0.12 -0.05 45 0 1,133 0
29APR26 6.50 C 0.09 0.09 0.09 0.09 -0.03 46 5 235 +5
29APR26 6.75 C 0.07 0.07 0.07 0.06 -0.02 46 1 335 0
29APR26 7.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 814 0
29APR26 7.25 C 0.04 0.04 0.04 0.03 -0.01 47 10 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 930 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAY26 4.30 C 0.00 0.00 0.00 1.20 -0.21 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.12 -0.21 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.04 -0.20 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.96 -0.20 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.89 -0.19 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.83 -0.18 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.76 -0.17 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.70 -0.16 46 0 10 0
28MAY26 5.25 C 0.00 0.00 0.00 0.56 -0.14 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.45 -0.11 47 0 30 0
28MAY26 5.75 C 0.37 0.37 0.37 0.36 -0.09 47 30 58 +30
28MAY26 6.00 C 0.28 0.28 0.28 0.28 -0.08 47 4 92 +2
28MAY26 6.25 C 0.00 0.00 0.00 0.21 -0.07 46 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 68 0
28MAY26 6.75 C 0.15 0.15 0.15 0.12 -0.04 46 35 485 +35
28MAY26 7.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 2 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.70 -0.28 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.64 -0.24 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.52 -0.25 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.45 -0.24 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.35 -0.24 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.26 -0.23 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.16 -0.23 63 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.04 -0.21 54 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.97 -0.22 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.87 -0.21 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.79 -0.18 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.68 -0.23 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.61 -0.17 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.50 -0.22 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 -0.17 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 -0.21 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.21 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.19 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.10 -0.19 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.05 -0.17 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.96 -0.16 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 -0.19 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.18 45 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 -0.16 46 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.64 -0.11 45 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.53 -0.12 46 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 -0.11 46 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.07 46 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.06 46 0 197 0
29JUN26 6.75 C 0.00 0.00 0.00 0.18 -0.06 46 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.04 47 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.03 47 0 58 0
29JUN26 7.50 C 0.13 0.13 0.13 0.09 -0.03 46 30 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.03 46 0 20 0
29JUN26 8.00 C 0.10 0.10 0.10 0.06 -0.02 47 4 992 +4
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 24 0
29JUN26 8.75 C 0.07 0.07 0.07 0.03 -0.01 47 30 188 +30
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.76 -0.22 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.67 -0.21 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.57 -0.21 56 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.48 -0.21 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.39 -0.22 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.30 -0.22 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.21 -0.21 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.12 -0.21 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.03 -0.23 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.95 -0.20 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.86 -0.21 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.78 -0.20 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.70 -0.20 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.62 -0.21 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.55 -0.18 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.48 -0.17 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 -0.17 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.33 -0.17 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 -0.18 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.17 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.15 -0.17 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 -0.17 47 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 -0.18 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 -0.16 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.83 -0.15 45 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 -0.14 46 0 250 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 -0.12 46 0 100 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 -0.11 46 0 128 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.09 47 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.08 47 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.08 46 0 214 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.07 47 0 257 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.05 47 0 33 0
29SEP26 7.50 C 0.27 0.29 0.27 0.23 -0.05 47 4 76 +3
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.05 46 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.04 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.81 -0.21 57 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.71 -0.22 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.62 -0.22 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.53 -0.22 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.45 -0.22 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.36 -0.22 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.27 -0.23 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.20 -0.22 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.13 -0.20 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.05 -0.20 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.96 -0.20 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.90 -0.19 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.82 -0.19 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.74 -0.19 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.67 -0.19 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.61 -0.17 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 -0.23 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 -0.18 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.17 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 -0.19 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.29 -0.18 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 -0.17 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.18 -0.17 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.17 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.15 46 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.16 47 1,700 2,040 +1,700
30DEC26 5.75 C 0.00 0.00 0.00 0.83 -0.13 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 -0.12 48 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 -0.11 48 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.10 48 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.10 47 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.08 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.08 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.07 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.06 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 -0.06 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 -0.06 47 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.05 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
30DEC26 10.00 C 0.21 0.21 0.21 0.12 -0.03 47 4 41 +4
30MAR27 4.30 C 0.00 0.00 0.00 1.65 -0.18 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 -0.17 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.54 -0.17 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.48 -0.17 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.43 -0.17 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.37 -0.16 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.33 -0.15 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.28 -0.16 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.17 -0.13 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.06 -0.15 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.12 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.91 -0.11 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.11 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.10 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.09 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.09 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 -0.08 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.47 -0.08 48 0 0 0
TOTAL CALL 2,910 23,817 +2,463
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 100 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 115 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 44 0 25 0
30MAR26 4.70 P 0.05 0.05 0.05 0.04 +0.01 43 36 139 +30
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.02 44 0 190 0
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.03 44 0 253 0
30MAR26 5.00 P 0.10 0.12 0.10 0.11 +0.04 44 116 985 +114
30MAR26 5.25 P 0.19 0.20 0.17 0.20 +0.07 44 86 572 +39
30MAR26 5.50 P 0.28 0.32 0.28 0.32 +0.10 42 46 1,509 -14
30MAR26 5.75 P 0.50 0.50 0.50 0.49 +0.14 43 1 602 0
30MAR26 6.00 P 0.00 0.00 0.00 0.71 +0.18 48 0 605 0
30MAR26 6.25 P 0.00 0.00 0.00 0.93 +0.18 50 0 156 0
30MAR26 6.50 P 1.12 1.12 1.12 1.16 +0.19 52 50 255 0
30MAR26 6.75 P 0.00 0.00 0.00 1.40 +0.21 55 0 273 0
30MAR26 7.00 P 0.00 0.00 0.00 1.64 +0.22 56 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 +0.22 62 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 +0.22 67 0 126 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.17 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.21 0 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.21 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.13 +0.21 0 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 3.38 +0.21 0 0 0 -30
30MAR26 9.00 P 0.00 0.00 0.00 3.64 +0.22 96 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.88 +0.21 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.14 +0.22 104 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.38 +0.21 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.64 +0.22 112 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 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 4 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 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 +0.02 47 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.03 46 0 2 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.04 46 0 55 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 +0.04 45 0 30 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 +0.05 46 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 +0.05 44 0 45 0
29APR26 5.00 P 0.18 0.19 0.18 0.21 +0.07 45 6 96 +2
29APR26 5.25 P 0.00 0.00 0.00 0.31 +0.09 44 0 402 0
29APR26 5.50 P 0.43 0.43 0.43 0.44 +0.11 44 2 511 -2
29APR26 5.75 P 0.56 0.61 0.56 0.60 +0.13 44 111 335 -89
29APR26 6.00 P 0.80 0.80 0.80 0.79 +0.15 46 100 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.99 +0.18 46 0 1,032 0
29APR26 6.50 P 1.24 1.24 1.24 1.21 +0.22 48 100 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 +0.21 50 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.67 +0.24 51 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 +0.24 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.15 +0.22 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.40 +0.19 58 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.65 +0.23 62 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.89 +0.22 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.13 +0.21 0 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.39 +0.20 68 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.64 +0.20 71 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.90 +0.23 79 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.14 +0.22 77 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.38 +0.21 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.64 +0.22 83 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 10 0
28MAY26 4.60 P 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 +0.05 46 0 12 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 +0.06 46 0 52 0
28MAY26 4.90 P 0.00 0.00 0.00 0.25 +0.06 46 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.29 +0.07 45 0 0 0
28MAY26 5.25 P 0.38 0.38 0.38 0.40 +0.09 45 20 95 +20
28MAY26 5.50 P 0.51 0.51 0.51 0.54 +0.11 46 50 125 +50
28MAY26 5.75 P 0.66 0.66 0.66 0.69 +0.12 45 24 104 +24
28MAY26 6.00 P 0.00 0.00 0.00 0.87 +0.15 46 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.07 +0.19 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.27 +0.18 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.49 +0.16 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.74 +0.26 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.95 +0.24 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.18 +0.25 53 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 +0.21 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.66 +0.23 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.91 +0.24 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.15 +0.22 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.40 +0.21 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.64 +0.20 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 46 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.03 47 0 2 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.03 47 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.04 46 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.05 46 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 +0.05 45 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.06 46 0 231 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 +0.07 46 0 32 0
29JUN26 5.00 P 0.35 0.35 0.35 0.36 +0.08 46 10 237 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.47 +0.09 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 +0.11 45 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 +0.12 45 0 787 0
29JUN26 6.00 P 0.86 0.86 0.86 0.94 +0.14 46 2 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.14 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.33 +0.18 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.23 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.77 +0.18 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.24 54 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.22 +0.23 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.45 +0.24 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.23 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 +0.26 56 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 +0.23 59 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.41 +0.22 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.66 +0.22 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.90 +0.23 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.14 +0.21 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.41 +0.24 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.65 +0.23 66 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.02 46 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.03 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.04 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.04 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.05 46 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.05 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.06 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.06 46 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.06 45 0 100 0
29SEP26 5.00 P 0.52 0.52 0.52 0.52 +0.07 46 5 8 +4
29SEP26 5.25 P 0.00 0.00 0.00 0.64 +0.09 45 0 92 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 +0.10 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 +0.12 46 0 117 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.13 47 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.29 +0.14 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 +0.15 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.17 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.16 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 +0.16 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.17 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 +0.18 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 +0.20 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.99 +0.20 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 +0.19 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.46 +0.20 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.69 +0.20 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.94 +0.21 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.24 +0.27 62 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.42 +0.21 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.66 +0.22 55 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 47 0 1 0
30DEC26 3.50 P 0.15 0.15 0.15 0.14 +0.01 47 2 2 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.03 47 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.03 47 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.05 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.05 47 0 13 0
30DEC26 4.60 P 0.47 0.47 0.47 0.48 +0.06 47 60 64 +60
30DEC26 4.70 P 0.51 0.51 0.51 0.52 +0.06 47 80 100 +80
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.06 46 0 47 0
30DEC26 4.90 P 0.60 0.60 0.60 0.61 +0.07 47 140 140 +140
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.07 47 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.09 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.93 +0.10 47 2,400 2,800 +2,400
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.11 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.12 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.13 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.13 48 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 +0.13 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 +0.15 49 0 47 0
30DEC26 7.25 P 0.00 0.00 0.00 2.20 +0.15 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.42 +0.17 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.17 50 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.17 50 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 +0.19 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 +0.20 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.53 +0.19 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.76 +0.21 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 +0.21 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.24 +0.22 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.46 +0.20 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.71 +0.21 55 0 0 0
30MAR27 4.30 P 0.45 0.45 0.45 0.45 +0.03 47 17 17 +17
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.05 48 0 0 0
30MAR27 4.50 P 0.53 0.53 0.53 0.55 +0.06 48 20 20 +20
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.06 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.06 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.08 48 0 0 0
30MAR27 5.00 P 0.73 0.76 0.73 0.75 +0.05 46 2 2 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.10 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.10 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 +0.11 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.12 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 +0.13 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 +0.12 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 +0.14 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.11 +0.15 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.14 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 +0.16 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 +0.17 50 0 0 0
TOTAL PUT 3,486 30,719 +2,879
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.66
30MAR26 29.00 C 0.00 0.00 0.00 26.72 -0.85 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.73 -0.84 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.73 -0.84 70 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.20 -0.38 134 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.73 -0.85 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.73 -0.85 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.74 -0.84 58 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.74 -0.85 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.74 -0.85 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.74 -0.85 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.74 -0.85 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.75 -0.85 41 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 14.75 -0.85 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.75 -0.85 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.66 -0.94 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.76 -0.85 31 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 10.76 -0.85 27 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.88 -0.73 42 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 8.76 -0.85 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 8.00 -0.52 40 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.77 -0.85 17 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.79 -0.84 19 0 208 0
30MAR26 52.50 C 3.48 3.48 3.48 3.46 -0.77 19 7 110 -7
30MAR26 55.00 C 1.29 1.29 1.29 1.57 -0.55 18 15 430 0
30MAR26 57.50 C 0.54 0.54 0.44 0.52 -0.29 18 12 471 +4
30MAR26 60.00 C 0.15 0.15 0.15 0.13 -0.10 19 1 399 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.03 19 0 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 13.85 -0.85 23 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.85 -0.85 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.21 -0.50 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.11 -0.50 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.88 -0.84 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.88 -0.85 17 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.11 -0.64 28 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.94 -0.83 18 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 6.00 -0.82 18 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.85 -0.73 18 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 2.08 -0.56 18 0 26 0
29APR26 57.50 C 1.03 1.03 0.95 1.00 -0.35 18 105 368 +90
29APR26 60.00 C 0.40 0.40 0.40 0.41 -0.18 18 2 62 -2
29APR26 62.50 C 0.00 0.00 0.00 0.14 -0.09 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 13.98 -0.81 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.95 -0.85 17 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.21 -0.60 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.11 -0.71 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.94 -0.90 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.99 -0.88 15 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.11 -0.80 20 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.31 -0.66 22 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.26 -0.80 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.24 -0.56 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.53 -0.57 18 0 45 0
28MAY26 57.50 C 1.44 1.44 1.27 1.41 -0.42 18 37 37 +7
28MAY26 60.00 C 0.00 0.00 0.00 0.75 -0.23 19 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.34 -0.14 19 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 0.14 -0.09 19 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 22.23 -0.59 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.16 -0.67 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.24 -0.60 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.86 -0.99 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.01 -0.85 21 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.02 -0.85 20 0 0 0
29JUN26 40.00 C 15.87 15.87 15.87 16.03 -0.85 20 2 1 -2
29JUN26 41.00 C 0.00 0.00 0.00 15.04 -0.85 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.26 -0.53 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.95 -0.97 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.21 -0.73 25 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.11 -0.85 18 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.94 -1.06 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.99 -1.06 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.26 -0.86 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.42 -0.55 19 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.76 -0.37 22 0 1,759 0
29JUN26 52.50 C 0.00 0.00 0.00 4.51 -0.68 18 0 2,004 0
29JUN26 55.00 C 0.00 0.00 0.00 3.00 -0.56 18 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.86 -0.44 19 0 133 0
29JUN26 60.00 C 0.00 0.00 0.00 1.12 -0.27 19 0 618 0
29JUN26 62.50 C 0.69 0.69 0.69 0.62 -0.17 19 35 94 +35
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.14 19 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 -0.08 19 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 16.03 -0.93 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.04 -0.94 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.26 -0.75 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.27 -0.78 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.27 -0.83 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.12 -1.04 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.57 -0.43 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.58 -0.47 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.47 -1.01 17 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.92 -0.47 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.19 -0.43 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.43 -0.42 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.86 -0.52 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.76 -0.40 20 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.91 -0.31 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.35 -0.17 20 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.89 -0.18 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.57 -0.12 20 0 10 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 -0.09 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.06 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 - 21 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 14.26 -0.87 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.27 -0.93 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.27 -1.04 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.62 -0.54 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.57 -0.66 17 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.72 -0.72 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.98 -0.68 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.25 -0.68 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.58 -0.63 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.20 -0.39 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.67 -0.51 20 0 1 0
30DEC26 57.50 C 3.30 3.30 3.30 3.56 -0.43 20 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 2.67 -0.34 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.98 -0.26 20 0 0 0
30DEC26 65.00 C 1.45 1.45 1.45 1.51 -0.12 21 2 2 +2
30DEC26 67.50 C 0.00 0.00 0.00 1.08 -0.16 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.75 -0.13 20 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.10 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.08 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.06 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 - 20 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 13.44 -1.20 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.62 -0.75 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.83 -0.72 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.06 -0.72 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.31 -0.69 18 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.59 -0.68 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.91 -0.64 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.24 -0.64 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.93 -0.38 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.41 -0.52 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.29 -0.46 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.36 -0.39 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.60 -0.33 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.04 -0.22 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 -0.12 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 -0.18 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.89 -0.13 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.65 -0.11 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 -0.09 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 - 20 0 0 -
TOTAL CALL 220 9,269 +129
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 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 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 0.00 0.00 0.00 0.01 0.00 31 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 399 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 72 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 421 0
30MAR26 52.50 P 0.27 0.27 0.26 0.19 +0.08 19 7 683 +2
30MAR26 55.00 P 0.85 0.95 0.76 0.86 +0.29 19 9 250 +9
30MAR26 57.50 P 0.00 0.00 0.00 2.34 +0.57 20 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 4.39 +0.65 19 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 6.84 +0.66 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.62 +0.86 44 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.84 +0.51 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.50 +0.62 53 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.00 +0.52 59 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.67 +0.61 73 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.00 +0.55 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.54 - 78 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 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 22 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 47 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 34 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 +0.03 18 2 47 -1
29APR26 52.50 P 0.00 0.00 0.00 0.47 +0.12 19 2 68 -2
29APR26 55.00 P 0.00 0.00 0.00 1.29 +0.29 19 0 135 0
29APR26 57.50 P 0.00 0.00 0.00 2.71 +0.49 19 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 4.69 +0.68 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.85 +0.60 18 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.62 +0.86 32 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.84 +0.51 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.50 +0.61 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.35 +0.87 53 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.67 +0.61 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.00 +0.55 52 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.54 - 57 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 65 0
28MAY26 48.00 P 0.27 0.27 0.27 0.10 +0.02 19 3 23 +3
28MAY26 49.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 5 0
28MAY26 50.00 P 0.00 0.00 0.00 0.28 +0.06 19 0 16 0
28MAY26 52.50 P 0.84 0.86 0.84 0.75 +0.14 19 17 62 +17
28MAY26 55.00 P 0.00 0.00 0.00 1.66 +0.28 19 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 3.05 +0.45 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 4.77 +0.47 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.14 +0.74 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.62 +0.86 27 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.84 +0.51 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.50 +0.59 33 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.35 +0.87 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.67 +0.61 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.10 +0.65 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.54 - 49 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 27 0
29JUN26 48.00 P 0.00 0.00 0.00 0.22 +0.04 19 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 125 0
29JUN26 50.00 P 0.64 0.64 0.64 0.48 +0.09 19 7 130 -7
29JUN26 52.50 P 0.00 0.00 0.00 1.06 +0.17 19 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.02 +0.29 20 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.30 +0.33 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.03 +0.42 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.29 +0.69 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.65 +0.79 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.20 +0.87 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.77 +0.86 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.35 +0.87 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.79 +0.73 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.22 +0.69 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.54 - 43 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 +0.03 20 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.04 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 +0.06 20 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.42 +0.08 20 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.55 +0.09 20 0 3 0
29SEP26 48.00 P 0.79 0.79 0.79 0.73 +0.12 20 5 15 +5
29SEP26 49.00 P 0.00 0.00 0.00 0.94 +0.15 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.19 +0.17 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.01 +0.28 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.11 +0.35 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.53 +0.47 21 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.20 +0.55 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.91 +0.43 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.23 +0.71 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.31 +0.60 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.77 +0.73 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.35 +0.86 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.79 +0.73 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.22 +0.59 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.75 - 36 0 0 -
30DEC26 42.00 P 0.33 0.38 0.33 0.24 +0.04 20 35 37 +35
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.06 20 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 0.43 +0.07 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.56 +0.09 20 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.71 +0.11 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.89 +0.12 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.11 +0.15 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.36 +0.17 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.65 +0.21 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.54 +0.28 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.67 +0.35 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.07 +0.45 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.51 +0.35 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.55 +0.62 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.57 +0.68 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.74 +0.73 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.03 +0.78 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.42 +0.81 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.92 +0.85 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.22 +0.59 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.80 - 32 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 0.51 +0.09 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.64 +0.10 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 +0.11 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.98 +0.11 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.20 +0.15 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.44 +0.15 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.73 +0.20 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.03 +0.20 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.96 +0.27 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.11 +0.34 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.50 +0.42 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.10 +0.50 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.89 +0.56 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.86 +0.63 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.98 +0.70 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.21 +0.74 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.54 +0.79 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.94 +0.80 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.25 +0.62 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.80 - 29 0 0 -
TOTAL PUT 87 7,646 +61
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$ 82.95
30MAR26 52.50 C 0.00 0.00 0.00 30.56 -2.02 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.16 -1.90 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.59 -2.02 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.11 -2.08 49 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 20.65 -2.11 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.21 -2.00 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.13 -1.64 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.37 -1.91 41 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.05 -1.86 39 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 8.89 -2.11 39 0 167 0
30MAR26 77.50 C 7.46 7.46 7.46 6.89 -1.69 37 1 444 0
30MAR26 80.00 C 5.61 5.82 5.61 5.22 -1.50 38 92 809 +54
30MAR26 82.50 C 4.37 4.42 3.76 3.76 -1.44 37 252 1,021 +122
30MAR26 85.00 C 3.01 3.04 2.64 2.67 -1.04 38 161 3,468 -29
30MAR26 87.50 C 2.28 2.28 1.81 1.80 -0.88 37 139 1,721 +2
30MAR26 90.00 C 1.43 1.51 1.22 1.16 -0.66 37 133 3,876 +52
30MAR26 92.50 C 0.99 0.99 0.78 0.72 -0.48 37 37 1,418 +31
30MAR26 95.00 C 0.67 0.67 0.54 0.43 -0.33 37 13 1,497 +5
30MAR26 97.50 C 0.42 0.42 0.42 0.25 -0.22 37 25 599 0
30MAR26 100.00 C 0.35 0.35 0.28 0.14 -0.14 37 110 550 +44
30MAR26 102.50 C 0.00 0.00 0.00 0.08 -0.08 37 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,005 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 28.38 -2.07 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.93 -2.38 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.24 -2.24 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.41 -1.44 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.52 -2.31 39 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.45 -1.51 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.85 -1.72 35 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.23 -2.24 28 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 9.44 -1.82 32 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 7.88 -1.51 34 0 2,062 0
29APR26 80.00 C 6.12 6.12 6.12 6.29 -1.31 34 30 579 +20
29APR26 82.50 C 4.77 4.77 4.77 4.88 -1.33 33 30 401 0
29APR26 85.00 C 0.00 0.00 0.00 3.80 -1.10 34 0 296 0
29APR26 87.50 C 3.23 3.23 3.16 2.86 -0.90 34 6 503 -2
29APR26 90.00 C 2.43 2.43 2.10 2.10 -0.72 34 10 396 +10
29APR26 92.50 C 0.00 0.00 0.00 1.51 -0.57 34 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 1.07 -0.44 34 0 335 0
29APR26 97.50 C 1.00 1.00 0.90 0.74 -0.33 33 31 352 +1
29APR26 100.00 C 0.00 0.00 0.00 0.50 -0.25 33 0 79 0
29APR26 102.50 C 0.58 0.58 0.58 0.34 -0.17 33 30 142 +30
29APR26 105.00 C 0.00 0.00 0.00 0.22 -0.13 33 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.15 -0.08 34 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.46 -1.99 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.32 -1.99 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.37 -2.11 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.41 -1.52 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.62 -2.21 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.45 -2.06 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.10 -1.79 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.03 -1.53 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.30 -1.27 35 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 8.51 -1.12 34 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 6.87 -1.24 33 0 310 0
28MAY26 82.50 C 0.00 0.00 0.00 5.51 -1.28 33 0 145 0
28MAY26 85.00 C 4.80 4.80 4.38 4.40 -1.14 33 57 202 0
28MAY26 87.50 C 3.57 3.85 3.57 3.42 -1.03 33 128 356 +62
28MAY26 90.00 C 3.04 3.04 3.04 2.63 -0.86 33 30 330 +30
28MAY26 92.50 C 0.00 0.00 0.00 2.00 -0.70 33 0 104 0
28MAY26 95.00 C 2.07 2.07 2.07 1.50 -0.57 32 25 160 -25
28MAY26 97.50 C 0.00 0.00 0.00 1.12 -0.45 32 0 0 0
28MAY26 100.00 C 1.30 1.30 1.30 0.81 -0.37 32 4 97 -4
28MAY26 102.50 C 0.00 0.00 0.00 0.58 -0.29 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.42 -0.21 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.30 -0.17 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.21 -0.13 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.47 -1.98 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.32 -1.99 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.37 -2.11 33 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.41 -1.52 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.73 -2.10 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.45 -2.06 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.30 -1.59 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.29 -1.61 32 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 10.30 -1.40 30 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 8.51 -1.64 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 7.42 -1.27 32 0 234 0
29JUN26 82.50 C 0.00 0.00 0.00 6.09 -1.17 32 0 347 0
29JUN26 85.00 C 5.53 5.53 5.34 5.04 -1.09 32 81 465 +81
29JUN26 87.50 C 0.00 0.00 0.00 4.08 -0.99 32 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.28 -0.83 32 0 1,574 0
29JUN26 92.50 C 0.00 0.00 0.00 2.61 -0.71 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.04 -0.62 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 1.60 -0.50 32 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 1.25 -0.40 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.95 -0.35 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.72 -0.28 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.56 -0.21 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.42 -0.16 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.31 -0.12 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.23 -0.11 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.17 -0.08 31 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 302 0
29SEP26 55.00 C 0.00 0.00 0.00 28.47 -1.98 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.32 -1.99 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.68 -1.99 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.57 -1.65 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.26 -2.13 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.94 -1.87 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.39 -1.60 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 13.51 -1.88 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 11.97 -1.51 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 10.55 -1.45 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 9.30 -1.29 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 -1.24 31 0 305 0
29SEP26 85.00 C 7.00 7.00 7.00 7.08 -1.13 31 1 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.15 -1.02 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 5.29 -0.98 32 0 3,311 0
29SEP26 92.50 C 0.00 0.00 0.00 4.58 -0.85 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.99 -0.76 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.48 -0.68 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.02 -0.61 33 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 2.59 -0.55 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.17 -0.55 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.86 -0.43 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.50 -0.47 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.28 -0.33 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.07 -0.30 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.90 -0.25 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 -0.22 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 28.63 -1.91 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.32 -1.99 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.09 -2.22 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.97 -1.87 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.89 -2.31 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.07 -1.78 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.40 -1.62 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.85 -1.56 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.39 -1.46 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 12.01 -1.44 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 10.79 -1.32 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 9.63 -1.26 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 8.60 -1.16 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 7.63 -1.10 30 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 6.78 -1.00 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 5.99 -0.94 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 5.32 -0.85 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 4.78 -0.76 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.27 -0.71 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 3.81 -0.67 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.36 -0.61 32 0 21,300 0
30DEC26 107.50 C 0.00 0.00 0.00 2.94 -0.47 32 0 80 0
30DEC26 110.00 C 0.00 0.00 0.00 2.55 -0.54 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.69 -2.57 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.95 -2.41 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.25 -2.33 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.68 -2.20 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.18 -2.09 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.79 -1.98 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.48 -1.40 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.28 -1.32 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.13 -1.27 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.11 -1.17 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.11 -1.16 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.28 -1.00 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.47 -0.98 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.80 -0.84 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.19 -0.75 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.62 -0.70 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 5.15 -0.68 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.59 -0.75 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 4.16 -0.67 32 0 0 0
TOTAL CALL 1,426 70,467 +484
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 54 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 39 0 363 0
30MAR26 65.00 P 0.16 0.16 0.13 0.03 +0.01 38 70 435 -50
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 831 0
30MAR26 70.00 P 0.25 0.26 0.25 0.16 +0.06 37 70 939 +60
30MAR26 72.50 P 0.39 0.48 0.39 0.36 +0.13 37 106 475 -64
30MAR26 75.00 P 0.65 0.85 0.65 0.70 +0.24 37 131 1,287 +96
30MAR26 77.50 P 1.04 1.30 1.04 1.26 +0.39 37 76 1,825 +8
30MAR26 80.00 P 1.79 2.05 1.79 2.06 +0.60 37 53 8,208 +21
30MAR26 82.50 P 2.25 3.17 2.25 3.07 +0.78 36 82 2,156 -7
30MAR26 85.00 P 3.40 4.21 3.40 4.42 +1.01 36 32 2,585 -28
30MAR26 87.50 P 5.82 5.82 5.47 6.14 +1.29 37 99 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 8.01 +1.55 37 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 10.41 +1.73 42 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 12.71 +2.46 45 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 14.79 +1.67 41 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 17.18 +1.87 42 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 19.63 +2.05 43 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.09 +1.90 44 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 24.55 +2.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.05 +1.57 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.55 +2.08 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.05 +1.91 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.59 +2.04 62 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.05 +2.08 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.55 +1.24 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 42.05 +1.92 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.55 +1.88 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 67 0
29APR26 65.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.26 +0.10 33 0 258 0
29APR26 70.00 P 0.00 0.00 0.00 0.48 +0.16 33 0 473 0
29APR26 72.50 P 0.00 0.00 0.00 0.83 +0.26 34 0 390 0
29APR26 75.00 P 0.00 0.00 0.00 1.34 +0.39 33 0 929 0
29APR26 77.50 P 2.00 2.00 2.00 2.01 +0.53 33 1 546 +1
29APR26 80.00 P 2.93 2.93 2.93 2.86 +0.68 33 7 551 +7
29APR26 82.50 P 3.99 3.99 3.99 4.01 +0.91 33 21 340 -21
29APR26 85.00 P 0.00 0.00 0.00 5.37 +1.08 33 0 223 0
29APR26 87.50 P 6.67 7.11 6.67 6.99 +1.32 33 60 223 +30
29APR26 90.00 P 0.00 0.00 0.00 9.00 +1.64 35 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 10.81 +1.43 34 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 12.93 +1.53 35 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 15.12 +1.57 35 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 17.67 +1.86 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.89 +1.81 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.24 +1.76 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.67 +1.92 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.05 +1.57 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 120 0
28MAY26 62.50 P 0.31 0.31 0.31 0.20 +0.06 32 62 182 +32
28MAY26 65.00 P 0.00 0.00 0.00 0.36 +0.10 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.61 +0.15 32 0 11 0
28MAY26 70.00 P 0.00 0.00 0.00 1.00 +0.26 32 0 153 0
28MAY26 72.50 P 1.31 1.31 1.31 1.51 +0.39 32 4 450 +4
28MAY26 75.00 P 0.00 0.00 0.00 2.17 +0.51 32 0 97 0
28MAY26 77.50 P 3.12 3.12 3.02 3.03 +0.66 32 59 308 -30
28MAY26 80.00 P 3.82 4.20 3.82 4.05 +0.80 32 119 386 0
28MAY26 82.50 P 5.29 5.47 4.87 5.25 +0.95 32 98 188 -50
28MAY26 85.00 P 0.00 0.00 0.00 6.74 +1.13 32 0 296 0
28MAY26 87.50 P 7.55 8.18 7.52 8.40 +1.33 32 77 454 +64
28MAY26 90.00 P 0.00 0.00 0.00 9.82 +1.08 30 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 11.69 +0.82 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 14.35 +1.50 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.07 +1.12 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.37 +1.52 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.82 +1.76 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.19 +1.50 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.70 +1.70 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.98 +1.61 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 +0.03 31 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.21 +0.06 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 +0.10 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.60 +0.16 32 0 2,760 0
29JUN26 67.50 P 0.81 0.91 0.81 0.94 +0.23 32 93 156 -20
29JUN26 70.00 P 0.00 0.00 0.00 1.38 +0.35 31 0 338 0
29JUN26 72.50 P 0.00 0.00 0.00 1.94 +0.45 31 0 247 0
29JUN26 75.00 P 2.56 2.62 2.56 2.68 +0.58 31 12 2,665 0
29JUN26 77.50 P 0.00 0.00 0.00 3.59 +0.72 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.66 +0.86 31 0 3,337 0
29JUN26 82.50 P 5.85 5.85 5.85 5.89 +0.99 31 18 479 0
29JUN26 85.00 P 7.50 7.50 7.50 7.37 +1.15 31 30 588 0
29JUN26 87.50 P 0.00 0.00 0.00 8.99 +1.26 31 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.38 +1.31 29 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 12.94 +1.50 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.35 +0.99 30 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 17.08 +1.70 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.09 +1.57 34 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.37 +1.97 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.50 +1.52 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.37 +2.05 40 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.81 +2.04 42 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.61 +1.41 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.10 +1.58 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.44 +1.28 37 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.48 +2.53 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.40 +1.88 40 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.79 +1.36 39 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.24 +2.57 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 +0.06 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 +0.09 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.78 +0.14 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 +0.22 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.60 +0.27 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 2.15 +0.33 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.82 +0.40 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.63 +0.53 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.56 +0.63 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.61 +0.74 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 6.83 +0.86 33 0 3,867 0
29SEP26 82.50 P 7.80 7.80 7.70 8.14 +0.94 33 250 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 9.60 +1.03 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 11.18 +1.12 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.85 +1.19 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.34 +1.01 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 16.53 +1.37 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 18.54 +1.52 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.59 +1.98 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.74 +1.67 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.93 +1.71 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.17 +1.77 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.41 +1.74 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.69 +1.95 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.03 +1.72 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.45 +1.76 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.48 +1.38 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 +0.10 31 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.89 +0.12 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.25 +0.18 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.74 +0.30 32 0 124 0
30DEC26 65.00 P 2.35 2.35 2.35 2.27 +0.29 32 10 164 -10
30DEC26 67.50 P 0.00 0.00 0.00 2.94 +0.38 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.70 +0.46 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.55 +0.50 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 5.57 +0.63 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 6.65 +0.67 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.90 +0.80 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 9.22 +0.87 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.68 +0.98 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 12.22 +1.06 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.88 +1.16 33 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 15.61 +1.23 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.46 +1.34 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.36 +1.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.38 +1.52 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.42 +1.54 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.57 +1.64 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 27.76 +2.09 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 29.56 +1.67 34 0 0 0
30MAR27 62.50 P 2.40 2.40 2.40 2.31 +0.26 31 5 5 +5
30MAR27 65.00 P 0.00 0.00 0.00 3.04 +0.36 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.75 +0.40 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.60 +0.48 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.53 +0.56 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.58 +0.63 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.72 +0.72 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.97 +0.79 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.31 +0.87 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.77 +0.97 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.27 +1.01 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.93 +1.15 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.62 +1.17 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.43 +1.30 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.29 +1.34 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.21 +1.40 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.24 +1.51 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.30 +1.54 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.42 +1.61 34 0 0 0
TOTAL PUT 1,645 75,774 +48
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$ 6.72
30MAR26 4.70 C 0.00 0.00 0.00 2.03 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.83 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.48 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.13 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.98 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.13 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 -0.14 16 0 170 0
30MAR26 6.50 C 0.25 0.25 0.25 0.28 -0.13 17 4 412 -4
30MAR26 6.75 C 0.13 0.14 0.13 0.13 -0.09 18 21 302 +5
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.02 21 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.05 -0.12 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.95 -0.12 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.74 -0.13 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.50 -0.12 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.25 -0.13 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.01 -0.13 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.52 -0.14 20 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.31 -0.11 18 0 450 0
29APR26 6.75 C 0.20 0.20 0.20 0.16 -0.08 18 1 896 +1
29APR26 7.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 -0.02 19 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.97 -0.17 57 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.87 -0.12 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.77 -0.13 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.51 -0.15 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.27 -0.13 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.02 -0.14 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.76 -0.15 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.53 -0.13 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.32 -0.12 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.18 -0.08 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.09 -0.05 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.07 -0.12 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.97 -0.17 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.87 -0.14 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.77 -0.13 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.53 -0.13 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.27 -0.15 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.02 -0.14 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.77 -0.14 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.12 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.09 20 0 13 0
29JUN26 6.75 C 0.29 0.29 0.29 0.23 -0.07 19 30 159 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.03 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.07 -0.15 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.15 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 -0.14 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.78 -0.15 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.14 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.28 -0.14 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 -0.14 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 -0.13 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.62 -0.11 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.10 19 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 -0.08 19 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.06 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.05 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.03 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.07 -0.15 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.15 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 -0.14 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 -0.15 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.53 -0.14 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.28 -0.14 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.06 -0.12 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.88 -0.11 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 -0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 -0.08 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.06 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.07 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 - 29 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 1.89 -0.14 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.78 -0.15 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.15 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 -0.15 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.09 -0.14 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.11 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
30MAR27 7.00 C 0.36 0.37 0.36 0.43 -0.05 19 16 16 +16
30MAR27 7.25 C 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
TOTAL CALL 72 5,527 +48
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 48 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 +0.03 20 0 685 0
30MAR26 6.75 P 0.12 0.17 0.12 0.16 +0.08 20 21 1,151 +11
30MAR26 7.00 P 0.35 0.35 0.34 0.33 +0.11 21 17 708 -8
30MAR26 7.25 P 0.00 0.00 0.00 0.55 +0.14 23 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.78 +0.12 0 0 0 -100
30MAR26 7.75 P 0.00 0.00 0.00 1.04 +0.12 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.29 +0.13 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.54 +0.13 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.79 +0.13 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 +0.13 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.53 +0.12 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 +0.13 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.02 19 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 +0.02 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.15 +0.06 17 0 645 0
29APR26 6.75 P 0.00 0.00 0.00 0.29 +0.09 16 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.48 +0.12 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.69 +0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.92 +0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.16 +0.14 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.40 +0.14 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.89 +0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.09 +0.03 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.18 +0.05 16 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.32 +0.08 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.50 +0.11 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.70 +0.12 11 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.93 +0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.89 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.02 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.05 18 0 4 0
29JUN26 6.50 P 0.19 0.19 0.19 0.24 +0.07 18 10 28 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.37 +0.09 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.54 +0.11 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.73 +0.12 16 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.94 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.64 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 +0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 +0.14 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.09 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.05 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.07 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.60 +0.08 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.79 +0.11 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 +0.11 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 +0.13 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 +0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.14 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 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.03 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.04 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.05 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.07 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 +0.08 20 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.88 +0.10 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 +0.11 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.11 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.12 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.13 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.14 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.14 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.14 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 +0.14 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 - 20 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.05 20 0 0 0
30MAR27 6.25 P 0.34 0.34 0.34 0.35 +0.06 20 2 2 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.08 21 0 0 0
30MAR27 6.75 P 0.61 0.61 0.61 0.60 +0.08 20 5 5 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.10 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.12 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.13 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.13 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.13 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.14 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.01 +0.14 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 +0.15 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.47 +0.14 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.15 23 0 0 0
TOTAL PUT 55 11,175 -80
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$ 14.70
30MAR26 7.75 C 0.00 0.00 0.00 6.95 -0.54 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.80 -0.44 180 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.45 -0.55 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.29 -0.45 163 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.04 -0.45 156 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.70 -0.54 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.45 -0.54 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.30 -0.45 137 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.05 -0.44 130 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.70 -0.54 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.22 -0.52 97 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.70 -0.54 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.29 -0.45 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.70 -0.54 0 0 0 -150
30MAR26 12.50 C 0.00 0.00 0.00 2.20 -0.55 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.70 -0.54 0 0 0 -100
30MAR26 13.50 C 0.00 0.00 0.00 1.20 -0.54 0 0 125 -192
30MAR26 14.00 C 0.00 0.00 0.00 0.70 -0.56 0 0 0 -15
30MAR26 14.50 C 0.41 0.41 0.41 0.33 -0.41 20 15 44 +15
30MAR26 15.00 C 0.15 0.16 0.14 0.15 -0.25 20 800 804 +539
30MAR26 15.50 C 0.20 0.20 0.20 0.06 -0.15 21 5 548 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.07 21 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 21.00 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 5.30 -0.45 93 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.05 -0.45 89 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.70 -0.54 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.22 -0.52 67 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.70 -0.54 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.29 -0.45 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.78 -0.46 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 -0.55 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.70 -0.54 0 0 0 -100
29APR26 13.50 C 0.00 0.00 0.00 1.21 -0.53 23 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 -0.43 22 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.55 -0.33 22 0 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 -0.26 23 0 170 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.19 24 0 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.12 -0.14 23 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 -0.09 23 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.06 23 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 19.00 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 0.01 0.00 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.05 -0.45 71 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.76 -0.48 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.26 -0.48 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.76 -0.48 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.29 -0.45 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.78 -0.46 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.24 -0.57 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.76 -0.48 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 -0.42 23 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.98 -0.35 23 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.70 -0.33 23 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 -0.28 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 -0.22 24 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.22 -0.17 24 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.12 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.09 23 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.50 -0.50 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.29 -0.45 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.04 -0.47 71 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.70 -0.54 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.45 -0.56 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.30 -0.45 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.05 -0.45 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 -0.49 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.26 -0.50 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.76 -0.49 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.29 -0.45 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 -0.48 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.28 -0.53 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.86 -0.43 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.40 -0.49 22 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.11 -0.38 23 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.34 23 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.63 -0.29 24 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 -0.22 24 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.19 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.15 24 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.11 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.08 24 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.06 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29JUN26 21.00 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 6.29 -0.46 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.04 -0.47 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.78 -0.46 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 -0.48 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.30 -0.46 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.05 -0.46 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.81 -0.44 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.26 -0.50 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.76 -0.49 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.31 -0.48 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.87 -0.48 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 -0.46 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.09 -0.43 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 -0.38 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 -0.35 25 0 60 0
29SEP26 14.50 C 1.22 1.22 1.12 1.24 -0.32 25 45 80 -45
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.29 26 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.25 26 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.22 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.20 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.43 -0.17 26 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.13 26 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.12 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.11 27 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.09 26 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.08 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.53 -0.48 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.30 -0.46 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.05 -0.47 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.81 -0.46 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.26 -0.50 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 -0.50 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 -0.41 24 0 0 0
30DEC26 12.00 C 2.84 2.84 2.84 2.97 -0.44 22 7 10 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 -0.42 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 -0.40 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.38 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 -0.35 24 0 620 0
30DEC26 14.50 C 1.39 1.39 1.29 1.44 -0.33 24 30 30 +30
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.29 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 -0.27 24 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 -0.24 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.22 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.19 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.15 25 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.14 25 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.14 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.11 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.10 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.08 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.32 -0.47 17 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.92 -0.46 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.54 -0.44 23 0 0 0
30MAR27 12.00 C 2.84 2.84 2.84 3.18 -0.42 24 7 7 +7
30MAR27 12.50 C 0.00 0.00 0.00 2.84 -0.50 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.52 -0.48 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 -0.43 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.97 -0.41 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.73 -0.38 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.51 -0.29 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.26 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 -0.24 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 -0.22 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.20 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.73 -0.18 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.17 26 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 -0.14 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.13 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.11 26 0 0 0
TOTAL CALL 909 7,826 -11
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 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 84 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
30MAR26 13.50 P 0.07 0.07 0.07 0.04 +0.02 20 50 139 -50
30MAR26 14.00 P 0.00 0.00 0.00 0.14 +0.07 21 0 280 0
30MAR26 14.50 P 0.37 0.37 0.37 0.33 +0.16 20 15 122 0
30MAR26 15.00 P 0.00 0.00 0.00 0.66 +0.30 22 0 330 0
30MAR26 15.50 P 0.00 0.00 0.00 1.08 +0.42 24 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.52 +0.44 19 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.01 +0.47 0 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.47 +0.44 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.97 +0.49 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.62 +0.62 60 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.14 +0.64 68 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.44 +0.45 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.14 +0.65 78 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.62 +0.63 80 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.43 +0.45 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29APR26 13.00 P 0.07 0.07 0.07 0.08 +0.04 24 20 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.17 +0.08 24 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.31 +0.13 23 0 250 0
29APR26 14.50 P 0.54 0.54 0.54 0.53 +0.21 23 15 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.83 +0.30 24 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.20 +0.37 24 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.59 +0.39 23 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.10 +0.52 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.60 +0.51 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.04 +0.48 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.62 +0.62 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.14 +0.64 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.45 +0.46 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.14 +0.55 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.62 +0.63 58 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.61 +0.63 63 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.25 +0.09 23 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.43 +0.16 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.64 +0.21 23 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.94 +0.29 24 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.30 +0.36 25 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.67 +0.37 24 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.13 +0.43 26 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.62 +0.48 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.10 +0.54 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.62 +0.57 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.14 +0.64 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.45 +0.46 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.14 +0.55 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.62 +0.63 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.61 +0.62 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 +0.12 24 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.52 +0.16 24 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.75 +0.21 24 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.04 +0.28 24 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.39 +0.34 25 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.79 +0.39 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.14 +0.36 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 +0.50 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.13 +0.51 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.62 +0.56 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.14 +0.57 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.48 +0.48 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.14 +0.55 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 +0.61 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.61 +0.60 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.08 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 +0.10 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.14 27 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 +0.17 27 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.11 +0.20 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.40 +0.25 27 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 +0.28 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.07 +0.32 28 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.44 +0.34 28 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 2.85 +0.38 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.28 +0.41 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 +0.44 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.19 +0.46 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.68 +0.48 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.18 +0.51 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.68 +0.52 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.64 +0.48 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.03 25 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.05 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 50 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.09 25 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 +0.11 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.14 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.17 26 0 100 0
30DEC26 14.50 P 1.38 1.38 1.38 1.24 +0.20 26 15 15 +15
30DEC26 15.00 P 1.54 1.71 1.54 1.52 +0.23 26 75 75 +75
30DEC26 15.50 P 1.86 1.98 1.86 1.84 +0.27 26 56 71 +56
30DEC26 16.00 P 0.00 0.00 0.00 2.17 +0.29 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.54 +0.33 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 +0.35 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 +0.39 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 +0.41 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.24 +0.44 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.71 +0.47 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.19 +0.48 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.69 +0.51 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.71 +0.53 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.06 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.09 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 +0.11 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 +0.13 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.16 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 +0.19 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.45 +0.21 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.73 +0.24 27 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.04 +0.27 27 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 +0.30 27 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 2.72 +0.39 27 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.43 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.50 +0.47 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.91 +0.50 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.34 +0.53 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.79 +0.44 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.25 +0.46 30 0 0 0
TOTAL PUT 246 7,645 +96
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$ 118.50
06MAR26 100.00 C 0.00 0.00 0.00 18.53 -5.23 0 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 16.05 -5.21 57 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 13.58 -5.19 56 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 11.17 -5.13 56 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 8.86 -5.01 56 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 6.74 -4.77 56 0 0 0
06MAR26 115.00 C 5.29 5.29 5.29 4.73 -4.54 53 10 10 +10
06MAR26 117.50 C 0.00 0.00 0.00 3.23 -3.99 54 0 0 0
06MAR26 120.00 C 2.88 3.26 1.89 2.08 -3.33 55 485 349 +349
06MAR26 122.50 C 2.07 2.07 1.15 1.27 -2.49 56 404 341 +284
06MAR26 125.00 C 1.28 1.28 0.82 0.72 -1.86 56 373 1,672 +126
06MAR26 127.50 C 0.65 0.74 0.48 0.39 -1.34 56 539 533 +296
06MAR26 130.00 C 0.37 0.37 0.37 0.19 -0.89 56 1 2,710 0
06MAR26 132.50 C 0.23 0.23 0.14 0.09 -0.57 56 126 443 +1
06MAR26 135.00 C 0.16 0.16 0.09 0.04 -0.33 57 248 631 -95
06MAR26 137.50 C 0.08 0.08 0.08 0.02 -0.18 58 3 746 0
06MAR26 140.00 C 0.10 0.10 0.10 0.01 -0.09 59 30 550 +30
06MAR26 142.50 C 0.09 0.09 0.09 0.01 -0.04 65 2 267 0
06MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 186 0
06MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 128 0
06MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 137 0
06MAR26 152.50 C 0.06 0.06 0.05 0.01 0.00 86 2 33 0
06MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
13MAR26 100.00 C 0.00 0.00 0.00 18.68 - 50 0 0 -
13MAR26 102.50 C 0.00 0.00 0.00 16.28 - 50 0 0 -
13MAR26 105.00 C 0.00 0.00 0.00 13.95 - 50 0 0 -
13MAR26 107.50 C 0.00 0.00 0.00 11.73 - 50 0 0 -
13MAR26 110.00 C 0.00 0.00 0.00 9.66 - 50 0 0 -
13MAR26 112.50 C 0.00 0.00 0.00 7.64 - 48 0 0 -
13MAR26 115.00 C 6.47 6.47 6.32 5.97 - 48 60 60 -
13MAR26 117.50 C 0.00 0.00 0.00 4.57 - 48 0 0 -
13MAR26 120.00 C 3.55 3.55 3.17 3.39 - 49 58 42 -
13MAR26 122.50 C 2.78 2.89 2.54 2.48 - 49 94 84 -
13MAR26 125.00 C 1.87 2.15 1.74 1.74 - 49 152 150 -
13MAR26 127.50 C 1.24 1.53 1.24 1.25 - 50 192 162 -
13MAR26 130.00 C 1.12 1.12 0.98 0.84 - 50 521 490 -
13MAR26 132.50 C 0.00 0.00 0.00 0.55 - 50 0 0 -
13MAR26 135.00 C 0.55 0.59 0.48 0.34 - 50 190 190 -
13MAR26 137.50 C 0.38 0.38 0.38 0.21 - 50 14 14 -
13MAR26 140.00 C 0.00 0.00 0.00 0.13 - 50 0 0 -
13MAR26 142.50 C 0.00 0.00 0.00 0.08 - 51 0 0 -
13MAR26 145.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 76.59 -5.21 0 0 30 0
30MAR26 43.00 C 0.00 0.00 0.00 75.59 -5.21 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 74.60 -5.21 113 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 73.60 -5.21 105 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 72.60 -5.21 88 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 71.60 -5.21 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 70.60 -5.22 0 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 69.61 -5.21 99 0 75 0
30MAR26 50.00 C 0.00 0.00 0.00 68.61 -5.21 91 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.11 -5.22 0 0 60 0
30MAR26 55.00 C 0.00 0.00 0.00 63.62 -5.21 77 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 61.12 -5.22 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 58.63 -5.21 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 56.14 -5.21 74 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 53.64 -5.22 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 51.15 -5.21 64 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 48.65 -5.22 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 46.16 -5.21 55 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 43.66 -5.22 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 41.17 -5.22 47 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 38.68 -5.21 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 36.19 -5.21 47 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 33.71 -5.20 48 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 31.24 -5.19 48 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 28.78 -5.15 47 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 26.09 -5.37 0 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 23.57 -5.19 0 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 21.23 -5.49 28 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 19.37 -4.82 47 0 1,494 0
30MAR26 102.50 C 0.00 0.00 0.00 16.73 -4.56 39 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 15.57 -3.54 53 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 13.31 -4.73 49 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 11.10 -3.93 45 0 780 0
30MAR26 112.50 C 9.43 10.80 9.43 9.42 -3.89 45 31 1,493 +30
30MAR26 115.00 C 8.50 8.50 7.82 7.95 -3.55 45 97 4,385 -33
30MAR26 117.50 C 7.01 7.44 6.20 6.65 -3.17 46 105 8,080 0
30MAR26 120.00 C 5.74 6.19 5.46 5.50 -2.85 46 1,727 4,094 +336
30MAR26 122.50 C 4.73 4.78 4.41 4.51 -2.53 46 1,705 2,794 +336
30MAR26 125.00 C 4.10 4.30 3.43 3.65 -2.35 46 558 31,234 +249
30MAR26 127.50 C 3.02 3.38 2.97 2.93 -1.93 46 718 4,743 +297
30MAR26 130.00 C 3.01 3.01 2.23 2.35 -1.63 47 789 10,737 +234
30MAR26 132.50 C 2.06 2.31 1.77 1.89 -1.38 47 328 1,770 +134
30MAR26 135.00 C 1.70 1.86 1.68 1.51 -1.25 48 124 3,408 -25
30MAR26 137.50 C 1.46 1.47 1.16 1.16 -1.04 48 238 3,224 +128
30MAR26 140.00 C 1.13 1.13 0.96 0.89 -0.85 48 147 5,646 +99
30MAR26 142.50 C 0.95 1.10 0.84 0.68 -0.68 48 131 3,189 -9
30MAR26 145.00 C 0.74 0.76 0.68 0.51 -0.54 48 25 5,522 +5
30MAR26 147.50 C 0.60 0.60 0.60 0.38 -0.43 48 100 5,090 0
30MAR26 150.00 C 0.55 0.58 0.41 0.28 -0.34 47 259 11,466 +171
30MAR26 152.50 C 0.47 0.47 0.44 0.21 -0.26 48 61 1,795 0
30MAR26 155.00 C 0.34 0.34 0.33 0.15 -0.20 47 16 3,035 -16
30MAR26 157.50 C 0.00 0.00 0.00 0.11 -0.15 48 0 1,812 0
30MAR26 160.00 C 0.30 0.30 0.28 0.08 -0.12 48 42 29,195 +18
30MAR26 162.50 C 0.00 0.00 0.00 0.06 -0.09 48 0 8,346 0
30MAR26 165.00 C 0.19 0.20 0.19 0.04 -0.07 47 14 7,671 -13
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.05 48 0 1,113 0
30MAR26 170.00 C 0.15 0.15 0.14 0.02 -0.04 47 115 2,166 +65
30MAR26 172.50 C 0.14 0.14 0.14 0.01 -0.03 46 1 953 -1
30MAR26 175.00 C 0.12 0.12 0.12 0.01 -0.02 48 175 378 +94
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 656 0
30MAR26 180.00 C 0.07 0.07 0.07 0.01 0.00 51 2 5,726 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,331 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30MAR26 200.00 C 0.06 0.06 0.06 0.01 0.00 62 10 1,791 -10
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
30MAR26 210.00 C 0.06 0.06 0.06 0.01 0.00 67 5 357 -5
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,049 0
29APR26 80.00 C 0.00 0.00 0.00 38.68 -5.94 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 36.19 -5.69 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 33.73 -5.93 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 31.34 -5.91 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 28.93 -5.92 28 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 27.05 -5.52 44 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 25.54 -4.16 52 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 22.60 -4.74 43 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 20.59 -4.63 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 18.61 -4.48 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.74 -4.31 44 0 0 0
29APR26 107.50 C 16.06 16.06 16.02 14.84 -4.25 43 4 28 -2
29APR26 110.00 C 14.21 14.21 14.21 13.20 -4.03 43 30 30 +30
29APR26 112.50 C 12.61 12.71 12.61 11.65 -3.72 43 65 67 -25
29APR26 115.00 C 10.85 10.85 10.85 10.36 -3.35 44 6 6 +6
29APR26 117.50 C 10.29 10.29 8.61 8.81 -3.38 42 110 116 +80
29APR26 120.00 C 8.20 8.78 7.49 7.68 -3.12 43 379 462 +288
29APR26 122.50 C 6.82 6.82 6.82 6.79 -2.68 44 30 229 0
29APR26 125.00 C 6.14 6.52 5.94 5.89 -2.52 44 153 482 -30
29APR26 127.50 C 5.15 5.20 5.00 5.00 -2.40 43 35 469 -27
29APR26 130.00 C 4.75 5.06 4.34 4.42 -2.03 44 165 682 -18
29APR26 132.50 C 3.96 3.96 3.68 3.80 -1.91 45 241 543 -23
29APR26 135.00 C 3.38 3.69 3.14 3.22 -1.70 45 203 690 +140
29APR26 137.50 C 3.17 3.17 2.77 2.71 -1.51 44 65 580 0
29APR26 140.00 C 2.70 2.85 2.48 2.27 -1.34 44 73 672 +32
29APR26 142.50 C 2.35 2.35 2.06 1.90 -1.17 44 133 855 -67
29APR26 145.00 C 2.00 2.00 2.00 1.58 -1.02 44 2 336 +2
29APR26 147.50 C 1.70 1.70 1.70 1.31 -0.89 44 4 555 -4
29APR26 150.00 C 1.43 1.43 1.43 1.08 -0.77 44 1 1,357 -1
29APR26 152.50 C 0.00 0.00 0.00 0.89 -0.66 44 0 491 0
29APR26 155.00 C 1.23 1.23 1.18 0.73 -0.57 44 25 387 -21
29APR26 157.50 C 0.00 0.00 0.00 0.60 -0.48 44 0 698 0
29APR26 160.00 C 0.00 0.00 0.00 0.49 -0.41 44 0 1,133 0
29APR26 162.50 C 0.00 0.00 0.00 0.40 -0.34 44 0 465 0
29APR26 165.00 C 0.00 0.00 0.00 0.32 -0.29 44 10 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.26 -0.24 44 0 1,118 0
29APR26 170.00 C 0.59 0.59 0.59 0.21 -0.20 44 1 206 -1
29APR26 172.50 C 0.00 0.00 0.00 0.17 -0.17 44 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.14 -0.14 44 0 173 0
29APR26 177.50 C 0.00 0.00 0.00 0.11 -0.12 44 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.09 -0.09 44 10 293 0
29APR26 182.50 C 0.00 0.00 0.00 0.07 -0.08 44 0 30 0
29APR26 185.00 C 0.36 0.36 0.36 0.06 -0.06 44 16 58 +16
29APR26 187.50 C 0.00 0.00 0.00 0.05 -0.05 45 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.03 -0.04 44 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 186 0
29APR26 205.00 C 0.16 0.16 0.14 0.01 -0.01 45 288 368 +270
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 433 0
28MAY26 100.00 C 0.00 0.00 0.00 22.01 -4.45 44 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.18 -4.30 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 18.44 -4.15 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.58 -3.92 43 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 15.02 -4.04 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.58 -3.85 43 0 0 0
28MAY26 115.00 C 13.18 13.18 12.50 12.26 -3.44 44 42 223 +12
28MAY26 117.50 C 0.00 0.00 0.00 10.99 -3.28 44 0 30 0
28MAY26 120.00 C 10.88 10.88 10.02 9.86 -3.09 44 164 213 +68
28MAY26 122.50 C 9.14 9.14 9.02 8.84 -2.89 44 54 186 -24
28MAY26 125.00 C 0.00 0.00 0.00 7.97 -2.65 44 0 413 0
28MAY26 127.50 C 7.45 7.45 7.25 7.15 -2.43 45 112 1,321 -41
28MAY26 130.00 C 7.00 7.02 6.52 6.42 -2.34 45 159 1,636 +80
28MAY26 132.50 C 6.21 6.21 6.21 5.77 -2.16 45 1 394 0
28MAY26 135.00 C 5.61 5.61 5.13 5.10 -2.02 45 4 272 -1
28MAY26 137.50 C 0.00 0.00 0.00 4.49 -1.85 45 0 395 0
28MAY26 140.00 C 4.26 4.30 4.26 3.95 -1.69 45 4 559 +3
28MAY26 142.50 C 0.00 0.00 0.00 3.46 -1.54 45 0 386 0
28MAY26 145.00 C 3.69 3.69 3.69 3.03 -1.40 45 1 162 0
28MAY26 147.50 C 0.00 0.00 0.00 2.64 -1.27 45 0 300 0
28MAY26 150.00 C 2.90 3.00 2.90 2.30 -1.15 45 8 208 -1
28MAY26 152.50 C 0.00 0.00 0.00 2.00 -1.04 45 0 490 0
28MAY26 155.00 C 0.00 0.00 0.00 1.74 -0.93 45 0 334 0
28MAY26 157.50 C 0.00 0.00 0.00 1.51 -0.83 45 0 159 0
28MAY26 160.00 C 1.96 1.96 1.96 1.31 -0.74 45 20 169 0
28MAY26 162.50 C 1.68 1.68 1.68 1.13 -0.66 45 2 203 -2
28MAY26 165.00 C 0.00 0.00 0.00 0.97 -0.59 45 0 50 0
28MAY26 167.50 C 1.37 1.37 1.37 0.84 -0.52 45 65 158 +65
28MAY26 170.00 C 0.00 0.00 0.00 0.72 -0.47 45 0 174 0
28MAY26 172.50 C 0.00 0.00 0.00 0.62 -0.41 45 0 76 0
28MAY26 175.00 C 0.00 0.00 0.00 0.53 -0.37 45 0 183 0
28MAY26 177.50 C 0.00 0.00 0.00 0.46 -0.32 45 0 214 0
29JUN26 42.00 C 0.00 0.00 0.00 76.89 -5.21 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 75.90 -5.20 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 74.90 -5.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 73.91 -5.21 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 72.92 -5.21 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 71.93 -5.21 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 70.94 -5.21 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 69.95 -5.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 68.96 -5.21 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 66.49 -5.21 47 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 64.01 -5.21 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.54 -5.21 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.07 -5.21 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 56.61 -5.20 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 54.16 -5.19 44 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 51.72 -5.18 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 49.30 -5.16 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 46.89 -5.14 44 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 44.51 -5.12 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 42.16 -5.08 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 39.85 -5.04 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 37.58 -4.98 44 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 35.36 -4.92 44 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 33.19 -4.85 44 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 30.57 -5.28 40 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 28.49 -5.15 40 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 26.56 -5.27 41 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.19 -4.34 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 23.03 -4.77 43 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 20.99 -5.08 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 19.39 -4.29 42 0 119 0
29JUN26 107.50 C 19.24 19.24 18.01 18.02 -3.93 43 164 349 +164
29JUN26 110.00 C 17.62 17.62 17.06 16.54 -4.38 43 176 4,044 +56
29JUN26 112.50 C 14.91 14.91 14.91 15.15 -3.70 43 30 285 -10
29JUN26 115.00 C 14.91 14.91 13.67 13.91 -3.49 43 650 6,533 +180
29JUN26 117.50 C 14.12 14.12 12.65 12.71 -3.33 43 531 836 +488
29JUN26 120.00 C 12.62 12.62 11.60 11.64 -3.14 43 600 1,941 +510
29JUN26 122.50 C 11.11 11.27 10.80 10.65 -2.96 44 240 2,087 +222
29JUN26 125.00 C 10.95 10.95 9.78 9.75 -2.74 44 240 9,958 +60
29JUN26 127.50 C 9.31 9.68 8.95 8.92 -2.63 44 180 762 +180
29JUN26 130.00 C 9.18 9.25 8.28 8.18 -2.48 45 355 10,574 +188
29JUN26 132.50 C 7.83 7.93 7.83 7.49 -2.32 45 60 1,271 +60
29JUN26 135.00 C 7.00 7.20 7.00 6.82 -2.18 45 114 1,174 +90
29JUN26 137.50 C 0.00 0.00 0.00 6.15 -2.08 45 0 1,194 0
29JUN26 140.00 C 0.00 0.00 0.00 5.54 -1.93 45 0 6,103 0
29JUN26 142.50 C 5.41 5.41 5.41 4.99 -1.79 45 6 507 +6
29JUN26 145.00 C 5.27 5.27 5.27 4.48 -1.66 45 5 542 +5
29JUN26 147.50 C 0.00 0.00 0.00 4.02 -1.54 45 0 733 0
29JUN26 150.00 C 0.00 0.00 0.00 3.60 -1.42 45 0 11,439 0
29JUN26 152.50 C 0.00 0.00 0.00 3.22 -1.31 45 0 190 0
29JUN26 155.00 C 0.00 0.00 0.00 2.88 -1.21 45 0 612 0
29JUN26 157.50 C 0.00 0.00 0.00 2.57 -1.11 45 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 2.30 -1.01 45 0 669 0
29JUN26 162.50 C 0.00 0.00 0.00 2.05 -0.93 45 0 488 0
29JUN26 165.00 C 2.68 2.68 2.68 1.82 -0.86 45 11 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 1.62 -0.78 45 0 446 0
29JUN26 170.00 C 2.35 2.35 2.23 1.44 -0.71 45 120 2,387 +60
29JUN26 172.50 C 1.98 1.98 1.98 1.28 -0.65 45 4 123 +4
29JUN26 175.00 C 0.00 0.00 0.00 1.10 -0.58 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 1.01 -0.49 45 0 36 0
29JUN26 180.00 C 1.60 1.60 1.60 0.87 -0.47 44 2 196 0
29JUN26 182.50 C 1.67 1.67 1.67 0.79 -0.41 45 110 110 +72
29JUN26 185.00 C 1.54 1.54 1.54 0.70 -0.37 45 110 170 +42
29JUN26 187.50 C 0.00 0.00 0.00 0.60 -0.35 44 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.55 -0.30 45 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 0.47 -0.29 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.42 -0.25 44 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.37 -0.23 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.32 -0.21 44 0 249 0
29JUN26 205.00 C 0.94 0.94 0.94 0.25 -0.17 44 10 108 -3
29JUN26 210.00 C 0.76 0.76 0.76 0.20 -0.14 44 30 261 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.15 -0.11 44 0 180 0
29JUN26 220.00 C 0.64 0.64 0.64 0.12 -0.09 44 30 1,470 +30
29SEP26 55.00 C 0.00 0.00 0.00 64.15 -5.53 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.08 -5.18 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.38 -5.47 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.31 -5.15 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.97 -5.12 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.65 -5.09 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.98 -5.44 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.69 -5.44 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.91 -4.97 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.25 -5.41 40 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 41.63 -4.86 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 39.01 -5.36 41 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 37.57 -4.72 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 35.63 -4.64 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.74 -4.56 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 31.92 -4.47 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.17 -4.37 44 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 27.63 -5.12 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.05 -4.97 41 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 25.30 -4.06 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.36 -4.40 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 21.94 -4.28 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 20.61 -3.70 43 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 19.35 -3.64 43 0 137 0
29SEP26 115.00 C 18.05 18.64 18.05 18.12 -3.55 43 60 1,093 +60
29SEP26 117.50 C 17.58 17.58 17.58 17.02 -3.41 43 50 632 0
29SEP26 120.00 C 16.30 16.30 16.30 15.96 -3.29 44 30 623 +30
29SEP26 122.50 C 16.14 16.14 16.14 15.02 -3.12 44 30 766 +30
29SEP26 125.00 C 14.47 14.47 14.41 14.08 -3.03 44 60 454 +60
29SEP26 127.50 C 0.00 0.00 0.00 13.25 -2.88 44 0 261 0
29SEP26 130.00 C 12.60 12.60 12.60 12.45 -2.76 45 55 897 0
29SEP26 132.50 C 12.18 12.18 11.96 11.72 -2.92 45 60 359 +11
29SEP26 135.00 C 11.56 11.56 11.56 11.03 -2.51 45 60 322 +60
29SEP26 137.50 C 0.00 0.00 0.00 10.37 -2.41 45 0 362 0
29SEP26 140.00 C 9.98 9.98 9.98 9.66 -2.33 45 30 2,601 +30
29SEP26 142.50 C 9.41 10.02 9.27 9.00 -2.26 45 211 1,504 -73
29SEP26 145.00 C 0.00 0.00 0.00 8.38 -2.15 45 0 888 0
29SEP26 147.50 C 0.00 0.00 0.00 7.80 -2.05 45 0 148 0
29SEP26 150.00 C 0.00 0.00 0.00 7.25 -1.95 45 0 1,654 0
29SEP26 152.50 C 0.00 0.00 0.00 6.74 -1.86 45 0 176 0
29SEP26 155.00 C 0.00 0.00 0.00 6.27 -1.76 45 0 287 0
29SEP26 157.50 C 0.00 0.00 0.00 5.65 -1.84 44 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 5.41 -1.58 45 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 5.02 -1.50 45 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 4.66 -1.42 45 0 189 0
29SEP26 167.50 C 0.00 0.00 0.00 4.32 -1.35 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 4.01 -1.12 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 3.61 -1.17 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.45 -1.01 45 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 3.11 -1.04 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.88 -0.98 44 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 2.67 -0.93 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.47 -0.88 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 2.29 -0.83 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 2.12 -0.78 44 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 1.97 -0.73 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.82 -0.69 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.69 -0.64 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.56 -0.61 44 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 1.34 -0.54 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 1.15 -0.47 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.98 -0.42 44 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 0.84 -0.37 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 65.12 -5.14 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.79 -5.13 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 60.50 -5.10 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 58.23 -5.07 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.01 -5.04 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 53.82 -4.99 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.67 -4.95 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.56 -4.91 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.51 -4.85 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.50 -4.79 45 0 0 0
30DEC26 80.00 C 43.03 43.03 42.96 43.55 -4.72 45 75 75 +75
30DEC26 82.50 C 0.00 0.00 0.00 41.65 -4.65 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.80 -4.58 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.01 -4.51 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.28 -3.94 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 34.60 -4.34 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.98 -4.26 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.42 -4.17 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.92 -4.07 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.47 -3.98 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.43 -3.90 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.11 -3.78 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.86 -4.30 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.67 -3.61 43 0 12 0
30DEC26 115.00 C 21.91 21.91 21.91 21.51 -3.53 43 30 30 +30
30DEC26 117.50 C 20.69 20.69 20.69 20.48 -3.38 44 30 88 +30
30DEC26 120.00 C 19.89 19.89 19.89 19.45 -3.29 44 30 147 +30
30DEC26 122.50 C 18.66 18.66 18.66 18.50 -3.17 44 30 211 +30
30DEC26 125.00 C 17.90 18.50 17.75 17.63 -3.04 44 323 1,810 +323
30DEC26 127.50 C 17.28 17.28 17.28 16.75 -2.96 44 30 330 +30
30DEC26 130.00 C 16.29 16.29 15.82 15.95 -2.81 44 90 247 +90
30DEC26 132.50 C 15.98 15.98 15.98 15.18 -2.31 45 30 211 +30
30DEC26 135.00 C 14.83 15.36 14.83 14.46 -2.23 45 56 1,130 +56
30DEC26 137.50 C 13.93 13.93 13.73 13.78 -2.00 45 60 558 +60
30DEC26 140.00 C 0.00 0.00 0.00 13.14 -2.05 45 0 1,131 0
30DEC26 142.50 C 0.00 0.00 0.00 12.53 -2.00 45 0 1,179 0
30DEC26 145.00 C 0.00 0.00 0.00 11.93 -1.58 46 0 640 0
30DEC26 147.50 C 12.28 12.28 12.28 11.29 -1.74 46 1 505 +1
30DEC26 150.00 C 11.60 11.60 11.60 10.68 -2.00 45 14 1,226 +14
30DEC26 152.50 C 0.00 0.00 0.00 10.10 -2.16 45 0 563 0
30DEC26 155.00 C 0.00 0.00 0.00 9.28 -2.36 45 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 8.77 -2.27 45 0 46 0
30DEC26 160.00 C 9.02 9.02 9.02 8.30 -2.17 45 3 91 0
30DEC26 162.50 C 0.00 0.00 0.00 7.85 -2.08 45 0 3 0
30DEC26 165.00 C 8.10 8.10 8.10 7.42 -1.72 45 3 46 0
30DEC26 167.50 C 0.00 0.00 0.00 7.01 -1.66 45 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 6.63 -1.59 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 6.27 -1.52 45 0 19 0
30DEC26 175.00 C 0.00 0.00 0.00 5.92 -1.47 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 5.60 -1.40 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 5.29 -1.35 45 0 1,804 0
30DEC26 182.50 C 0.00 0.00 0.00 5.00 -1.29 45 0 10 0
30DEC26 185.00 C 0.00 0.00 0.00 4.73 -1.23 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.47 -1.18 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 4.22 -1.14 45 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 3.99 -1.09 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.77 -1.04 45 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 3.56 -1.00 45 0 17 0
30DEC26 200.00 C 4.23 4.23 4.23 3.37 -0.95 45 2 76 0
30MAR27 100.00 C 0.00 0.00 0.00 32.34 -4.00 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.96 -3.92 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.93 -4.54 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.68 -4.42 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.48 -3.69 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.34 -3.58 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.16 -3.57 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.14 -3.45 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.16 -3.34 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.22 -3.24 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.33 -3.14 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.48 -3.05 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.68 -2.95 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.91 -2.87 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.18 -2.78 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.48 -2.70 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.81 -2.63 45 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 15.18 -2.50 45 0 0 0
30MAR27 145.00 C 14.78 14.78 14.56 14.56 -2.49 45 2 25 +1
TOTAL CALL 18,945 329,520 +7,331
06MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.05 +0.03 56 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.14 +0.09 56 0 44 0
06MAR26 110.00 P 0.35 0.40 0.26 0.34 +0.23 56 93 151 +78
06MAR26 112.50 P 0.50 0.95 0.50 0.73 +0.48 57 179 175 -3
06MAR26 115.00 P 0.79 1.70 0.79 1.38 +0.85 57 378 361 +111
06MAR26 117.50 P 1.39 2.80 1.39 2.37 +1.45 57 542 519 +312
06MAR26 120.00 P 2.80 4.20 2.80 3.71 +2.11 58 335 715 +297
06MAR26 122.50 P 4.83 5.93 4.83 5.41 +2.81 59 120 218 0
06MAR26 125.00 P 4.34 6.80 4.34 7.41 +3.43 62 22 182 -7
06MAR26 127.50 P 10.00 10.00 10.00 9.63 +3.98 66 1 387 -1
06MAR26 130.00 P 10.50 12.50 10.50 11.66 +4.12 56 113 69 -63
06MAR26 132.50 P 0.00 0.00 0.00 14.48 +4.81 82 0 228 0
06MAR26 135.00 P 15.85 15.85 15.85 16.92 +4.96 89 110 183 -110
06MAR26 137.50 P 0.00 0.00 0.00 19.00 +4.64 0 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 21.50 +5.14 0 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 24.00 +5.18 0 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 26.50 +5.20 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 29.00 +5.20 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 31.50 +5.20 0 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 34.00 +5.20 0 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 36.50 +5.20 0 0 0 0
13MAR26 100.00 P 0.00 0.00 0.00 0.09 - 50 0 0 -
13MAR26 102.50 P 0.34 0.34 0.33 0.19 - 50 50 50 -
13MAR26 105.00 P 0.42 0.42 0.42 0.37 - 50 10 10 -
13MAR26 107.50 P 0.59 0.59 0.59 0.66 - 50 30 30 -
13MAR26 110.00 P 0.88 0.88 0.88 1.10 - 50 5 5 -
13MAR26 112.50 P 1.90 2.00 1.40 1.73 - 51 65 63 -
13MAR26 115.00 P 2.69 2.69 2.24 2.60 - 51 152 150 -
13MAR26 117.50 P 3.50 3.50 2.77 3.70 - 51 60 60 -
13MAR26 120.00 P 4.80 4.80 4.80 5.04 - 51 2 2 -
13MAR26 122.50 P 0.00 0.00 0.00 6.62 - 52 0 0 -
13MAR26 125.00 P 0.00 0.00 0.00 8.43 - 53 0 0 -
13MAR26 127.50 P 0.00 0.00 0.00 10.13 - 50 0 0 -
13MAR26 130.00 P 12.10 12.10 12.10 12.23 - 50 110 110 -
13MAR26 132.50 P 0.00 0.00 0.00 14.48 - 51 0 0 -
13MAR26 135.00 P 0.00 0.00 0.00 16.92 - 55 0 0 -
13MAR26 137.50 P 0.00 0.00 0.00 19.14 - 50 0 0 -
13MAR26 140.00 P 0.00 0.00 0.00 21.56 - 49 0 0 -
13MAR26 142.50 P 0.00 0.00 0.00 24.02 - 49 0 0 -
13MAR26 145.00 P 0.00 0.00 0.00 26.50 - 0 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 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 75 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 591 0
30MAR26 70.00 P 0.05 0.05 0.05 0.01 0.00 66 27 1,199 +27
30MAR26 72.50 P 0.07 0.07 0.07 0.01 0.00 62 20 1,295 +20
30MAR26 75.00 P 0.11 0.11 0.11 0.01 0.00 58 13 2,601 +13
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 455 0
30MAR26 80.00 P 0.14 0.14 0.12 0.01 0.00 51 47 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 655 0
30MAR26 85.00 P 0.20 0.20 0.15 0.03 +0.02 49 138 3,087 -3
30MAR26 87.50 P 0.24 0.24 0.24 0.05 +0.03 48 45 773 -5
30MAR26 90.00 P 0.00 0.00 0.00 0.09 +0.05 47 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.16 +0.09 47 0 9,884 0
30MAR26 95.00 P 0.00 0.00 0.00 0.27 +0.15 47 0 6,455 0
30MAR26 97.50 P 0.60 0.60 0.60 0.44 +0.24 48 30 2,935 +30
30MAR26 100.00 P 0.73 0.78 0.73 0.67 +0.35 47 5 3,121 +2
30MAR26 102.50 P 0.91 1.20 0.91 1.00 +0.49 48 479 2,582 +328
30MAR26 105.00 P 1.19 1.57 1.19 1.44 +0.67 48 455 2,747 +409
30MAR26 107.50 P 1.64 2.18 1.56 2.00 +0.94 48 420 3,718 +63
30MAR26 110.00 P 2.14 2.84 2.10 2.66 +1.17 47 1,715 27,729 +829
30MAR26 112.50 P 2.91 3.71 2.73 3.48 +1.44 47 420 3,849 +79
30MAR26 115.00 P 3.23 4.81 3.23 4.58 +1.87 48 3,956 7,499 -1,263
30MAR26 117.50 P 4.51 6.00 4.51 5.77 +2.25 48 3,327 13,709 -3,280
30MAR26 120.00 P 5.94 7.35 5.80 7.14 +2.65 49 2,035 17,019 +9
30MAR26 122.50 P 7.70 8.80 7.20 8.46 +2.74 48 66 4,472 0
30MAR26 125.00 P 9.09 10.49 8.72 10.14 +2.99 48 236 7,453 0
30MAR26 127.50 P 10.73 12.30 10.73 12.14 +3.50 50 39 2,336 +14
30MAR26 130.00 P 12.00 14.20 12.00 14.08 +3.80 51 171 9,489 -116
30MAR26 132.50 P 16.53 16.53 16.53 16.03 +4.05 51 2 1,552 0
30MAR26 135.00 P 18.88 18.88 16.30 17.50 +3.38 44 122 3,449 +4
30MAR26 137.50 P 0.00 0.00 0.00 20.52 +4.54 55 0 3,343 0
30MAR26 140.00 P 23.00 23.00 22.55 22.68 +5.48 55 46 3,186 -45
30MAR26 142.50 P 0.00 0.00 0.00 25.15 +4.68 58 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 27.61 +6.20 61 0 1,929 0
30MAR26 147.50 P 0.00 0.00 0.00 30.07 +5.22 64 0 985 0
30MAR26 150.00 P 31.33 31.33 31.33 32.37 +5.21 64 3 3,343 0
30MAR26 152.50 P 0.00 0.00 0.00 34.79 +4.87 66 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 36.91 +4.99 62 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 39.48 +5.23 66 0 206 0
30MAR26 160.00 P 0.00 0.00 0.00 41.85 +4.92 66 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 44.76 +5.67 78 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 47.25 +5.47 80 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 49.75 +5.50 83 0 0 -86
30MAR26 170.00 P 0.00 0.00 0.00 52.25 +5.51 86 0 0 -65
30MAR26 172.50 P 0.00 0.00 0.00 54.00 +5.20 0 0 0 -30
30MAR26 175.00 P 57.29 57.29 57.29 57.25 +5.95 91 2 331 -90
30MAR26 177.50 P 0.00 0.00 0.00 59.75 +5.95 93 0 0 -30
30MAR26 180.00 P 0.00 0.00 0.00 61.50 +5.20 0 0 234 -10
30MAR26 182.50 P 0.00 0.00 0.00 64.00 +5.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 67.25 +5.95 101 0 0 -30
30MAR26 187.50 P 0.00 0.00 0.00 69.75 +5.95 103 0 0 -30
30MAR26 190.00 P 0.00 0.00 0.00 72.25 +5.95 106 0 30 -30
30MAR26 192.50 P 0.00 0.00 0.00 74.00 +5.20 0 0 0 -60
30MAR26 195.00 P 0.00 0.00 0.00 76.50 +5.20 0 0 0 -52
30MAR26 197.50 P 0.00 0.00 0.00 79.74 +5.94 112 0 30 -99
30MAR26 200.00 P 0.00 0.00 0.00 81.50 +5.20 0 0 0 -240
30MAR26 205.00 P 0.00 0.00 0.00 86.50 +5.20 0 0 0 -60
30MAR26 210.00 P 0.00 0.00 0.00 91.50 +5.20 0 0 0 -30
30MAR26 215.00 P 0.00 0.00 0.00 97.24 +5.94 126 0 0 -135
30MAR26 220.00 P 0.00 0.00 0.00 102.24 +5.94 129 0 0 -180
29APR26 80.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 268 0
29APR26 82.50 P 0.00 0.00 0.00 0.12 +0.05 44 0 84 0
29APR26 85.00 P 0.00 0.00 0.00 0.20 +0.09 44 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.31 +0.14 44 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.46 +0.20 44 0 40 0
29APR26 92.50 P 1.05 1.05 1.05 0.65 +0.26 44 30 90 -30
29APR26 95.00 P 0.99 1.24 0.99 0.93 +0.36 44 20 20 +20
29APR26 97.50 P 1.34 1.51 1.34 1.28 +0.48 44 67 90 +62
29APR26 100.00 P 1.94 2.00 1.89 1.70 +0.62 44 64 399 +64
29APR26 102.50 P 2.05 2.06 2.05 2.22 +0.76 44 104 335 0
29APR26 105.00 P 2.82 2.82 2.82 2.87 +1.00 44 14 5,417 +14
29APR26 107.50 P 3.53 3.53 3.53 3.61 +1.16 45 1 1,075 0
29APR26 110.00 P 4.04 4.56 3.81 4.46 +1.46 45 367 683 +36
29APR26 112.50 P 5.10 5.61 4.83 5.44 +1.71 45 268 967 +150
29APR26 115.00 P 6.13 6.89 6.13 6.58 +2.01 45 220 1,176 +215
29APR26 117.50 P 7.35 8.15 6.99 7.68 +2.16 44 533 3,012 +69
29APR26 120.00 P 8.25 9.26 8.25 9.20 +2.50 45 8 4,929 -2
29APR26 122.50 P 10.90 10.90 10.90 10.51 +2.56 45 30 1,940 0
29APR26 125.00 P 0.00 0.00 0.00 12.12 +2.89 45 0 1,886 0
29APR26 127.50 P 11.93 12.70 11.93 13.85 +3.15 46 50 1,184 +49
29APR26 130.00 P 14.58 14.58 14.58 15.67 +3.39 46 1 7,407 0
29APR26 132.50 P 0.00 0.00 0.00 17.58 +3.62 46 0 658 0
29APR26 135.00 P 0.00 0.00 0.00 19.72 +4.46 48 0 661 0
29APR26 137.50 P 0.00 0.00 0.00 20.86 +3.29 42 0 725 0
29APR26 140.00 P 0.00 0.00 0.00 23.94 +4.09 49 0 1,095 0
29APR26 142.50 P 0.00 0.00 0.00 25.36 +3.49 44 0 573 0
29APR26 145.00 P 0.00 0.00 0.00 28.24 +4.23 50 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 30.73 +4.56 52 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 32.79 +5.63 51 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 35.50 +4.79 55 0 367 0
29APR26 155.00 P 0.00 0.00 0.00 37.94 +4.89 57 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 39.76 +4.98 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 42.15 +5.22 53 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 45.14 +4.85 61 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 47.34 +5.06 59 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 49.78 +5.49 61 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 52.25 +5.51 62 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 54.00 +5.16 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 57.25 +5.94 66 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 59.75 +5.95 67 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 61.50 +5.20 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 64.00 +5.20 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 67.25 +5.95 73 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 69.75 +5.95 74 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 72.25 +5.95 76 0 30 0
29APR26 192.50 P 0.00 0.00 0.00 74.00 +5.20 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 76.50 +5.20 0 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 79.74 +5.94 81 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 81.50 +5.20 0 0 0 -14
29APR26 205.00 P 0.00 0.00 0.00 86.50 +5.20 0 0 0 -120
29APR26 210.00 P 0.00 0.00 0.00 91.50 +5.20 0 0 0 -66
29APR26 215.00 P 0.00 0.00 0.00 97.24 +5.94 91 0 0 -59
29APR26 220.00 P 0.00 0.00 0.00 102.24 +5.94 94 0 0 -116
28MAY26 100.00 P 2.79 2.94 2.79 2.94 +0.81 45 108 168 +103
28MAY26 102.50 P 3.30 3.30 3.30 3.62 +0.97 45 2 2 +2
28MAY26 105.00 P 4.11 4.30 4.11 4.40 +1.21 45 17 17 +17
28MAY26 107.50 P 0.00 0.00 0.00 5.21 +1.37 45 0 382 0
28MAY26 110.00 P 5.51 5.51 5.51 6.14 +1.57 45 1 6 +1
28MAY26 112.50 P 7.29 7.29 7.29 7.20 +1.79 45 1 285 +1
28MAY26 115.00 P 8.21 8.74 7.59 8.38 +2.02 45 519 579 +477
28MAY26 117.50 P 8.95 10.05 8.95 9.68 +2.24 45 509 1,127 +474
28MAY26 120.00 P 10.49 10.84 10.21 11.03 +2.41 45 62 798 +2
28MAY26 122.50 P 11.64 11.64 11.64 12.50 +2.59 46 30 1,523 0
28MAY26 125.00 P 13.30 13.30 13.26 14.11 +2.82 46 7 3,566 +3
28MAY26 127.50 P 15.43 15.61 15.43 15.79 +3.01 46 91 1,264 +90
28MAY26 130.00 P 17.50 18.00 17.17 17.30 +2.95 46 532 1,638 +123
28MAY26 132.50 P 0.00 0.00 0.00 18.70 +2.68 44 0 1,560 0
28MAY26 135.00 P 20.85 20.85 20.85 21.21 +3.64 47 2 2,480 +2
28MAY26 137.50 P 0.00 0.00 0.00 22.43 +2.69 44 0 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 25.32 +3.85 48 0 695 0
28MAY26 142.50 P 0.00 0.00 0.00 26.89 +3.35 46 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 29.59 +4.04 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 31.76 +5.30 50 0 233 0
28MAY26 150.00 P 32.18 32.18 32.18 34.03 +4.31 51 30 218 0
28MAY26 152.50 P 0.00 0.00 0.00 36.32 +4.95 52 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 38.50 +4.46 52 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 41.02 +4.84 54 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 42.15 +4.60 45 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 45.14 +4.85 51 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 47.34 +5.06 50 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 49.78 +5.33 51 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 52.25 +5.45 52 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.12 +4.94 45 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 57.25 +5.67 56 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 59.80 +5.81 58 0 27 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.04 45 0 247 0
29JUN26 70.00 P 0.66 0.66 0.66 0.15 +0.05 44 3 668 -3
29JUN26 72.50 P 0.00 0.00 0.00 0.23 +0.08 44 0 1,105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.10 45 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.45 +0.14 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.64 +0.20 45 0 686 0
29JUN26 82.50 P 1.28 1.28 1.28 0.84 +0.25 45 2 593 +2
29JUN26 85.00 P 1.55 1.55 1.55 1.12 +0.34 45 1 1,350 -1
29JUN26 87.50 P 0.00 0.00 0.00 1.43 +0.38 45 0 1,033 0
29JUN26 90.00 P 2.15 2.15 2.14 1.83 +0.49 45 220 7,090 +220
29JUN26 92.50 P 2.42 2.42 2.42 2.28 +0.57 45 30 778 0
29JUN26 95.00 P 2.86 2.90 2.86 2.81 +0.70 45 66 917 +65
29JUN26 97.50 P 0.00 0.00 0.00 3.41 +0.79 45 0 860 0
29JUN26 100.00 P 4.00 4.05 4.00 4.11 +0.95 45 68 4,724 -1
29JUN26 102.50 P 4.86 5.05 4.76 4.87 +1.11 45 291 3,098 +261
29JUN26 105.00 P 5.62 5.90 5.57 5.73 +1.31 45 1,138 2,609 +847
29JUN26 107.50 P 6.44 6.85 6.44 6.56 +1.33 45 570 1,904 +440
29JUN26 110.00 P 7.75 7.75 7.49 7.66 +1.65 45 210 13,299 -30
29JUN26 112.50 P 8.68 9.03 8.20 8.71 +1.73 45 251 3,269 -9
29JUN26 115.00 P 9.61 10.28 9.61 9.96 +1.96 45 565 8,942 +43
29JUN26 117.50 P 10.84 11.62 10.35 11.18 +2.05 45 687 1,962 +103
29JUN26 120.00 P 11.67 13.08 11.67 12.66 +2.32 45 815 1,275 +718
29JUN26 122.50 P 13.10 14.60 13.10 14.15 +2.56 45 384 2,284 +324
29JUN26 125.00 P 14.60 14.66 14.60 15.74 +2.69 46 75 1,970 +75
29JUN26 127.50 P 17.40 17.74 17.27 17.41 +2.85 46 63 741 +63
29JUN26 130.00 P 0.00 0.00 0.00 19.13 +3.04 46 0 1,277 0
29JUN26 132.50 P 21.12 21.41 20.61 20.18 +2.43 44 120 765 +120
29JUN26 135.00 P 0.00 0.00 0.00 22.77 +4.12 47 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 23.97 +2.72 45 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 26.21 +3.07 46 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 27.99 +3.67 45 0 333 0
29JUN26 145.00 P 0.00 0.00 0.00 29.93 +4.00 45 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 32.54 +3.59 48 0 446 0
29JUN26 150.00 P 33.35 33.35 33.35 34.18 +3.91 45 30 857 0
29JUN26 152.50 P 0.00 0.00 0.00 37.21 +4.15 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 39.07 +3.84 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 41.02 +3.71 47 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 43.64 +4.05 50 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 46.42 +4.67 53 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 47.38 +4.50 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.78 +3.81 45 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 53.38 +5.32 54 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 54.44 +4.72 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.25 +5.20 49 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.80 +5.41 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 62.76 +5.09 56 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 64.11 +4.95 44 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.25 +5.68 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 69.75 +5.76 55 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 72.25 +5.82 57 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 74.00 +5.12 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 76.50 +5.16 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 79.74 +5.92 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 81.50 +5.20 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 86.50 +5.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 91.50 +5.20 0 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 97.24 +5.94 67 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.24 +5.94 69 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 +0.09 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.41 +0.09 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 +0.12 44 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 +0.16 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 +0.20 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 +0.25 44 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.49 +0.30 44 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.85 +0.36 44 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.26 +0.44 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.71 +0.49 44 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.35 +0.72 45 0 214 0
29SEP26 90.00 P 3.99 4.19 3.99 3.76 +0.60 44 11 577 +3
29SEP26 92.50 P 0.00 0.00 0.00 4.36 +0.60 44 0 1,098 0
29SEP26 95.00 P 0.00 0.00 0.00 5.31 +0.87 45 0 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 6.07 +0.92 45 0 355 0
29SEP26 100.00 P 6.75 6.97 6.75 6.94 +1.40 45 91 5,045 +61
29SEP26 102.50 P 7.81 7.81 7.81 7.83 +1.19 45 20 1,601 +20
29SEP26 105.00 P 8.70 8.79 8.58 8.83 +1.61 45 290 2,834 +230
29SEP26 107.50 P 9.95 9.95 9.40 9.91 +1.66 45 1,191 2,808 +969
29SEP26 110.00 P 11.10 11.10 10.80 11.06 +1.99 45 161 2,813 +159
29SEP26 112.50 P 0.00 0.00 0.00 12.29 +2.18 45 0 2,429 0
29SEP26 115.00 P 13.64 13.64 13.47 13.47 +2.03 45 189 2,969 +189
29SEP26 117.50 P 15.03 15.07 14.99 14.99 +2.12 45 940 2,483 +940
29SEP26 120.00 P 16.14 16.54 16.07 16.25 +2.08 45 1,137 3,133 +962
29SEP26 122.50 P 17.63 17.63 17.63 17.98 +2.51 46 60 1,756 +60
29SEP26 125.00 P 0.00 0.00 0.00 19.42 +2.69 46 0 360 0
29SEP26 127.50 P 0.00 0.00 0.00 21.04 +2.55 46 0 100 0
29SEP26 130.00 P 0.00 0.00 0.00 22.77 +2.77 46 0 3,506 0
29SEP26 132.50 P 23.80 23.80 23.80 24.04 +2.43 45 1 232 0
29SEP26 135.00 P 0.00 0.00 0.00 26.08 +2.75 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 28.03 +2.95 47 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 29.36 +2.55 45 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 31.72 +3.14 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 33.62 +3.16 47 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 35.74 +3.39 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 37.79 +3.54 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 39.85 +3.66 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 41.92 +3.68 48 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 44.08 +3.79 49 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 46.27 +3.92 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 48.47 +4.04 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 50.68 +5.44 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.93 +5.56 50 0 20 0
29SEP26 170.00 P 55.67 55.74 55.67 53.62 +4.11 44 60 60 +60
29SEP26 172.50 P 57.99 57.99 57.49 57.53 +5.88 51 32 32 +32
29SEP26 175.00 P 60.33 60.33 60.33 58.13 +4.30 44 30 30 +30
29SEP26 177.50 P 0.00 0.00 0.00 62.04 +5.97 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.31 +6.00 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.03 +4.46 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.38 +4.55 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.75 +4.63 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.25 +4.80 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.85 +6.06 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.19 +6.05 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.74 +5.25 48 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 81.72 +4.86 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.60 +4.93 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 91.54 +5.02 44 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 97.24 +5.84 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.24 +5.90 56 0 30 0
30DEC26 55.00 P 0.90 0.92 0.90 0.34 +0.06 45 9 9 +9
30DEC26 57.50 P 1.05 1.05 1.05 0.46 +0.09 45 4 4 +4
30DEC26 60.00 P 0.00 0.00 0.00 0.61 +0.12 45 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.15 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.00 +0.15 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 +0.19 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.56 +0.24 45 0 126 0
30DEC26 72.50 P 0.00 0.00 0.00 1.88 +0.24 45 0 4 0
30DEC26 75.00 P 2.50 2.50 2.50 2.30 +0.35 45 30 54 +30
30DEC26 77.50 P 0.00 0.00 0.00 2.72 +0.41 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.23 +0.42 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 3.79 +0.60 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.35 +0.60 45 0 0 0
30DEC26 87.50 P 4.96 4.96 4.96 5.05 +0.74 45 3 3 +3
30DEC26 90.00 P 0.00 0.00 0.00 5.94 +0.94 45 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 6.58 +0.91 45 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 7.40 +1.13 45 0 57 0
30DEC26 97.50 P 0.00 0.00 0.00 8.28 +1.26 45 0 37 0
30DEC26 100.00 P 9.00 9.35 8.93 9.23 +1.17 45 292 576 +292
30DEC26 102.50 P 10.14 10.15 10.14 10.25 +1.31 45 95 265 +62
30DEC26 105.00 P 11.03 11.03 11.03 11.34 +1.46 45 30 253 +30
30DEC26 107.50 P 12.34 12.42 12.00 12.42 +1.55 45 29 323 +20
30DEC26 110.00 P 13.50 13.53 13.34 13.71 +1.74 45 340 660 +290
30DEC26 112.50 P 14.84 14.84 14.35 14.87 +1.74 45 660 1,499 +558
30DEC26 115.00 P 0.00 0.00 0.00 16.34 +1.99 45 0 498 0
30DEC26 117.50 P 17.52 18.00 17.27 17.66 +2.41 45 398 956 +16
30DEC26 120.00 P 18.50 19.50 18.50 19.05 +2.07 45 2 1,064 +2
30DEC26 122.50 P 0.00 0.00 0.00 20.68 +2.31 45 0 2,284 0
30DEC26 125.00 P 0.00 0.00 0.00 22.22 +2.39 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 23.88 +2.54 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 25.69 +2.75 46 0 158 0
30DEC26 132.50 P 0.00 0.00 0.00 27.42 +2.86 47 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 29.15 +2.89 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 30.88 +2.98 47 0 150 0
30DEC26 140.00 P 31.11 31.11 31.11 32.26 +2.62 46 1 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 34.55 +3.10 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 36.31 +2.96 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 37.26 +2.12 45 0 361 0
30DEC26 150.00 P 40.00 40.00 40.00 39.13 +2.09 45 4 342 0
30DEC26 152.50 P 0.00 0.00 0.00 41.05 +2.09 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 43.05 +2.13 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 45.06 +2.20 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 47.08 +2.69 45 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 49.10 +2.17 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.16 +3.58 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.29 +2.23 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.44 +2.30 45 0 20 0
30DEC26 172.50 P 0.00 0.00 0.00 57.59 +3.91 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.75 +3.93 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.04 +2.52 45 0 0 0
30DEC26 180.00 P 66.00 66.00 66.00 64.31 +4.20 45 4 8 +4
30DEC26 182.50 P 0.00 0.00 0.00 66.39 +4.12 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.65 +2.60 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 70.91 +4.28 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 73.19 +4.31 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 75.85 +4.71 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 78.19 +4.78 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 80.14 +2.95 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 82.49 +3.05 45 0 5 0
30MAR27 100.00 P 11.00 11.20 11.00 11.20 +1.56 45 5 5 +5
30MAR27 102.50 P 0.00 0.00 0.00 12.17 +1.37 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.31 +1.49 45 0 0 0
30MAR27 107.50 P 13.80 13.80 13.80 14.52 +1.65 45 1 1 +1
30MAR27 110.00 P 0.00 0.00 0.00 15.77 +1.75 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.08 +1.87 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.44 +1.98 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 19.86 +2.01 45 0 0 0
30MAR27 120.00 P 21.00 21.00 21.00 21.33 +2.20 45 2 2 +2
30MAR27 122.50 P 0.00 0.00 0.00 22.85 +2.31 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.53 +2.53 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 26.23 +2.71 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.99 +1.92 44 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 28.67 +1.74 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.35 +1.90 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.05 +1.90 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.75 +2.66 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.46 +2.68 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.31 +1.83 44 0 0 0
TOTAL PUT 31,595 410,609 +6,319
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$ 213.60
30MAR26 85.00 C 0.00 0.00 0.00 128.78 -9.64 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 126.29 -9.19 81 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 123.80 -9.20 95 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 121.17 -7.75 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 118.81 -9.20 88 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 116.31 -7.62 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 113.82 -8.81 81 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 111.32 -9.31 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 109.29 -9.23 129 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 106.33 -9.24 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 105.35 -6.38 151 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 101.34 -7.63 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 99.88 -6.60 131 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 96.36 -9.26 67 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 93.86 -7.56 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 91.37 -8.58 62 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 88.88 -9.14 63 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 86.39 -9.57 63 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 83.90 -8.97 62 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 81.41 -9.66 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 78.93 -7.61 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 76.45 -9.77 62 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.97 -7.69 62 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 71.19 -10.14 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 69.04 -7.40 62 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 66.18 -7.96 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 64.15 -7.57 62 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 61.69 -8.58 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 59.31 -7.78 62 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 56.92 -8.14 62 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 54.56 -7.58 62 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 52.55 -7.72 67 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 49.89 -8.99 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.33 -8.76 0 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 45.35 -8.70 62 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 42.64 -7.37 56 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.78 -8.48 49 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 38.03 -9.02 54 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 35.67 -6.51 53 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 33.97 -7.75 56 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 32.37 -6.84 59 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 29.96 -6.10 56 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 29.39 -5.16 64 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 27.11 -5.12 61 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 24.77 -5.63 58 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 23.27 -5.87 59 0 159 0
30MAR26 200.00 C 22.60 22.60 22.60 22.07 -4.83 61 20 588 -20
30MAR26 205.00 C 0.00 0.00 0.00 19.14 -4.96 61 0 167 0
30MAR26 210.00 C 17.79 17.79 16.18 16.45 -4.61 61 46 1,653 -34
30MAR26 215.00 C 16.70 16.70 13.30 13.92 -4.46 60 124 365 +29
30MAR26 220.00 C 14.36 14.36 12.84 11.94 -3.95 61 51 713 +46
30MAR26 225.00 C 10.00 10.00 9.40 9.93 -3.75 61 12 559 -2
30MAR26 230.00 C 9.50 9.50 8.49 8.32 -3.33 61 124 867 -20
30MAR26 235.00 C 8.50 8.50 6.80 6.94 -3.06 61 95 1,476 -13
30MAR26 240.00 C 6.63 6.75 5.29 5.75 -2.53 61 510 2,749 +246
30MAR26 245.00 C 5.20 5.20 4.49 4.74 -2.30 61 76 1,132 -1
30MAR26 250.00 C 3.50 3.50 3.50 3.88 -1.90 61 100 2,194 +100
30MAR26 255.00 C 3.66 3.79 3.12 3.16 -1.74 61 177 1,006 +100
30MAR26 260.00 C 3.53 3.53 2.39 2.60 -1.43 62 270 641 -10
30MAR26 265.00 C 2.81 2.81 2.08 2.10 -1.20 62 80 659 +12
30MAR26 270.00 C 1.87 1.87 1.87 1.72 -0.96 62 50 610 0
30MAR26 275.00 C 1.96 1.96 1.78 1.40 -0.77 62 90 446 -50
30MAR26 280.00 C 1.30 1.30 1.30 1.12 -0.63 62 1 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.88 -0.53 62 0 835 0
30MAR26 290.00 C 0.00 0.00 0.00 0.70 -0.43 62 0 911 0
30MAR26 295.00 C 1.06 1.06 0.75 0.55 -0.35 62 8 454 0
30MAR26 300.00 C 0.71 0.71 0.71 0.43 -0.28 62 2 1,213 0
30MAR26 310.00 C 0.50 0.50 0.50 0.26 -0.17 62 2 1,460 -2
30MAR26 320.00 C 0.40 0.40 0.40 0.15 -0.12 62 2 856 -2
30MAR26 330.00 C 0.00 0.00 0.00 0.09 -0.08 62 0 1,204 0
30MAR26 340.00 C 0.00 0.00 0.00 0.05 -0.05 62 0 1,016 0
30MAR26 350.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 414 0
30MAR26 360.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 638 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 47.34 -8.44 54 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 44.53 -7.48 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 42.62 -7.87 50 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 40.88 -6.45 52 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 39.07 -7.35 52 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 37.55 -6.99 54 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 35.89 -5.38 55 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 33.79 -6.84 53 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.17 -5.80 54 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.60 -6.28 54 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 29.09 -5.89 54 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 27.62 -5.75 54 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 26.20 -5.90 55 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 23.81 -4.89 56 0 60 0
29APR26 210.00 C 22.98 22.98 22.98 21.37 -4.40 56 15 175 +15
29APR26 215.00 C 20.51 20.51 20.51 19.07 -4.29 56 15 75 +15
29APR26 220.00 C 18.43 18.43 18.43 16.95 -3.71 56 3 73 0
29APR26 225.00 C 15.97 16.16 14.65 14.81 -3.68 56 133 255 +120
29APR26 230.00 C 14.35 14.35 13.02 13.22 -3.62 56 60 132 -28
29APR26 235.00 C 0.00 0.00 0.00 11.66 -3.55 56 0 332 0
29APR26 240.00 C 0.00 0.00 0.00 10.24 -3.29 57 0 459 0
29APR26 245.00 C 10.00 10.00 10.00 9.01 -2.89 57 2 492 +2
29APR26 250.00 C 9.00 9.00 7.55 7.91 -2.55 57 10 405 +2
29APR26 255.00 C 0.00 0.00 0.00 6.92 -2.40 57 0 150 0
29APR26 260.00 C 6.77 6.77 6.46 6.00 -2.10 57 6 212 +4
29APR26 265.00 C 5.81 5.81 5.63 5.26 -1.89 57 33 257 +27
29APR26 270.00 C 4.83 4.83 4.83 4.62 -1.62 57 13 301 +13
29APR26 275.00 C 4.55 4.55 4.55 4.04 -1.40 58 30 392 +30
29APR26 280.00 C 3.95 3.95 3.58 3.52 -1.21 58 80 163 +57
29APR26 285.00 C 0.00 0.00 0.00 3.04 -1.06 58 0 31 0
29APR26 290.00 C 2.86 2.86 2.75 2.61 -0.94 58 52 228 +52
29APR26 295.00 C 0.00 0.00 0.00 2.24 -0.83 58 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 1.92 -0.73 58 0 100 0
29APR26 310.00 C 1.96 1.96 1.96 1.41 -0.50 58 34 249 +34
29APR26 320.00 C 0.00 0.00 0.00 1.03 -0.38 58 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.74 -0.29 57 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 0.52 -0.24 57 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 0.37 -0.18 57 0 90 0
28MAY26 150.00 C 0.00 0.00 0.00 67.70 -8.59 62 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 64.22 -8.15 53 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 63.17 -6.60 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 60.06 -7.88 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 58.59 -7.46 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 54.89 -10.45 49 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 53.79 -9.44 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 53.07 -5.55 59 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 49.84 -8.44 54 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 47.46 -8.82 52 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 46.80 -6.70 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 46.66 -4.72 62 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 43.06 -8.29 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 41.99 -5.62 57 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 40.69 -5.35 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 39.12 -4.15 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 37.52 -5.09 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.55 -8.02 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 33.26 -6.30 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 32.58 -6.62 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 32.06 -5.76 59 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 28.52 -4.32 57 0 0 0
28MAY26 210.00 C 27.73 27.73 27.73 26.03 -5.59 57 15 15 +15
28MAY26 215.00 C 25.37 25.37 25.37 23.76 -4.54 57 15 15 +15
28MAY26 220.00 C 23.20 23.20 23.20 21.71 -4.32 57 15 45 +15
28MAY26 225.00 C 0.00 0.00 0.00 19.83 -3.74 57 0 211 0
28MAY26 230.00 C 18.54 18.54 18.54 18.02 -3.59 57 15 90 0
28MAY26 235.00 C 16.94 17.42 16.94 16.39 -3.41 57 30 133 -5
28MAY26 240.00 C 14.64 14.64 14.64 14.89 -3.22 57 30 105 +30
28MAY26 245.00 C 15.57 15.71 13.31 13.49 -3.07 57 105 150 +15
28MAY26 250.00 C 12.12 12.12 12.12 12.28 -2.86 58 30 165 +30
28MAY26 255.00 C 12.99 12.99 12.99 11.27 -2.61 58 15 105 +15
28MAY26 260.00 C 0.00 0.00 0.00 10.15 -2.58 58 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 9.14 -2.53 58 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 8.22 -2.34 58 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 7.38 -2.17 58 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 6.62 -2.01 58 0 137 0
28MAY26 285.00 C 0.00 0.00 0.00 5.76 -2.03 57 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 5.16 -1.87 57 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 4.62 -1.71 57 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 4.13 -1.57 57 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 3.30 -1.18 57 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 2.63 -0.98 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 2.09 -0.82 57 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 1.65 -0.69 57 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 97.19 -8.24 73 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 91.90 -11.12 0 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 89.59 -9.57 0 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 87.95 -10.12 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 85.30 -9.14 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 85.24 -8.11 66 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 81.87 -7.68 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 80.23 -7.16 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 77.78 -7.37 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 75.90 -7.56 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 71.90 -8.67 50 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 71.89 -6.76 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 68.59 -7.70 55 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 66.53 -7.91 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 64.76 -7.64 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 62.88 -8.08 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 61.60 -6.20 59 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 60.02 -5.60 60 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 57.92 -7.37 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 56.04 -5.22 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 54.02 -6.11 58 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 51.05 -5.38 54 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 50.97 -5.06 59 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 49.55 -6.33 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.72 -5.75 57 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 44.86 -4.64 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 43.98 -5.22 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 41.31 -7.88 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 41.30 -4.57 58 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 39.81 -4.51 58 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 38.36 -4.46 58 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 35.46 -4.96 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 34.18 -4.86 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 32.16 -5.08 56 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 29.85 -4.43 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 27.68 -5.44 56 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 25.67 -4.27 56 0 120 0
29JUN26 225.00 C 0.00 0.00 0.00 23.78 -4.06 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 22.02 -3.90 57 0 3,065 0
29JUN26 235.00 C 0.00 0.00 0.00 20.34 -3.75 57 0 50 0
29JUN26 240.00 C 20.20 20.20 18.90 18.81 -3.54 57 20 11 -19
29JUN26 245.00 C 0.00 0.00 0.00 17.40 -3.37 57 0 355 0
29JUN26 250.00 C 16.55 16.55 16.55 16.07 -3.12 57 15 76 +10
29JUN26 255.00 C 0.00 0.00 0.00 15.08 -2.84 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 13.91 -2.71 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 12.78 -2.54 58 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 11.73 -2.38 58 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 10.75 -2.24 58 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 9.86 -2.09 58 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 9.04 -1.95 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 8.28 -1.82 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 7.36 -1.92 57 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 6.74 -1.78 57 0 103 0
29JUN26 310.00 C 5.65 5.65 5.65 5.64 -1.53 57 10 90 +10
29JUN26 320.00 C 0.00 0.00 0.00 4.71 -1.15 57 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 3.93 -0.99 57 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 3.28 -0.84 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 2.73 -0.73 57 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 2.27 -0.62 57 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 1.89 -0.53 57 0 290 0
29SEP26 150.00 C 0.00 0.00 0.00 74.24 -7.11 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 73.02 -5.22 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 70.61 -6.29 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 68.02 -7.95 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 66.80 -7.39 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 66.79 -5.20 59 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 62.26 -7.98 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 62.25 -7.30 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 61.53 -5.53 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 58.87 -7.48 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 57.43 -7.37 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 56.17 -7.13 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 54.95 -5.39 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 53.90 -6.43 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 50.57 -7.58 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 50.47 -5.90 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 49.15 -5.60 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 47.54 -5.42 56 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 45.46 -5.32 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 44.25 -6.08 54 0 203 0
29SEP26 200.00 C 44.50 44.50 42.60 43.36 -6.96 55 15 4,708 -15
29SEP26 205.00 C 0.00 0.00 0.00 42.14 -4.95 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 38.63 -5.37 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 37.44 -4.23 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 35.35 -4.93 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 33.49 -4.43 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 31.74 -4.26 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 30.08 -4.10 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 28.51 -3.95 57 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 27.00 -3.83 57 0 98 0
29SEP26 250.00 C 26.60 26.60 26.60 25.60 -3.69 57 1 108 +1
29SEP26 255.00 C 26.15 26.15 26.15 24.77 -3.05 58 30 130 -30
29SEP26 260.00 C 0.00 0.00 0.00 23.40 -3.07 58 0 143 0
29SEP26 265.00 C 21.76 21.76 21.76 21.37 -3.81 57 30 916 +30
29SEP26 270.00 C 0.00 0.00 0.00 20.86 -3.05 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 19.70 -2.44 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 18.60 -2.80 58 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 17.56 -2.68 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 16.57 -2.57 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 15.64 -2.46 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 14.76 -2.35 58 0 41 0
29SEP26 310.00 C 0.00 0.00 0.00 13.15 -2.15 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 11.71 -1.97 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 10.43 -1.79 57 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 9.02 -1.90 57 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 8.04 -1.72 57 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 67.34 -7.56 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 66.78 -6.18 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 64.45 -5.95 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 63.74 -6.41 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 62.33 -6.53 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 61.07 -7.21 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 60.45 -6.15 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 58.47 -5.81 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.68 -5.35 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 55.57 -6.31 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 55.56 -4.96 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 53.41 -7.10 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 53.40 -4.94 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 51.79 -4.92 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 49.81 -4.48 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 47.75 -4.43 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 44.26 -5.58 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 43.37 -4.34 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 41.54 -3.70 57 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 39.65 -4.52 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 37.99 -4.39 57 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 36.40 -4.25 57 0 1,538 0
30DEC26 245.00 C 0.00 0.00 0.00 34.88 -4.14 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 33.44 -4.01 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 31.88 -4.07 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 31.47 -3.05 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 29.18 -3.92 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 28.72 -3.03 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 27.34 -3.05 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 26.38 -2.72 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 25.01 -2.85 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 24.15 -2.53 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 22.84 -2.70 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 22.12 -2.34 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 20.26 -2.17 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 18.56 -2.01 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 17.01 -1.86 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 15.60 -1.71 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 14.30 -1.59 58 0 181 0
30MAR27 187.50 C 0.00 0.00 0.00 62.86 -6.55 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 61.70 -6.08 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 60.52 -6.06 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 59.43 -7.14 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 58.46 -4.95 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 56.31 -7.09 55 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 54.37 -7.49 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 52.31 -6.26 55 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 51.24 -5.06 56 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 49.43 -5.87 56 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 48.01 -5.04 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 46.30 -5.24 57 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 44.66 -4.57 57 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 43.10 -4.45 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 41.59 -4.34 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 40.15 -4.22 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 38.12 -4.76 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 37.15 -4.30 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 35.50 -4.61 56 0 0 0
TOTAL CALL 2,717 64,384 +839
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 107 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 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 64 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.02 +0.01 61 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 +0.01 61 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.05 +0.02 62 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.07 +0.03 62 0 344 0
30MAR26 142.50 P 0.00 0.00 0.00 0.09 +0.04 62 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.12 +0.06 62 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.17 +0.08 62 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.22 +0.10 62 0 1,071 0
30MAR26 152.50 P 0.00 0.00 0.00 0.30 +0.14 62 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.38 +0.17 62 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.49 +0.22 62 0 148 0
30MAR26 160.00 P 1.20 1.30 1.20 0.62 +0.27 62 6 181 +3
30MAR26 162.50 P 0.00 0.00 0.00 0.76 +0.32 62 0 94 0
30MAR26 165.00 P 1.43 1.43 1.43 0.96 +0.38 62 11 153 +11
30MAR26 167.50 P 0.00 0.00 0.00 1.16 +0.44 62 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 1.43 +0.53 62 0 240 0
30MAR26 172.50 P 1.95 2.20 1.95 1.71 +0.62 62 16 346 0
30MAR26 175.00 P 0.00 0.00 0.00 2.06 +0.73 62 0 1,229 0
30MAR26 177.50 P 2.50 3.22 2.50 2.45 +0.84 62 300 477 +300
30MAR26 180.00 P 2.75 3.01 2.75 2.86 +0.97 62 101 676 +51
30MAR26 182.50 P 0.00 0.00 0.00 3.38 +1.10 62 0 2,772 0
30MAR26 185.00 P 3.45 3.90 3.45 3.91 +1.24 63 144 1,193 +114
30MAR26 187.50 P 0.00 0.00 0.00 4.53 +1.41 63 0 376 0
30MAR26 190.00 P 5.27 5.60 5.25 5.21 +1.56 63 3 321 +2
30MAR26 192.50 P 5.89 6.37 5.84 5.89 +1.72 63 90 801 +55
30MAR26 195.00 P 5.80 6.43 5.80 6.75 +1.92 63 20 888 +1
30MAR26 197.50 P 7.28 8.15 6.80 7.61 +2.09 63 115 456 -30
30MAR26 200.00 P 8.00 9.20 8.00 8.53 +2.30 63 123 2,002 +26
30MAR26 205.00 P 9.88 11.16 9.88 10.64 +2.69 63 30 1,340 -18
30MAR26 210.00 P 12.20 13.56 10.68 13.05 +3.35 63 23 1,382 -7
30MAR26 215.00 P 14.97 14.97 14.97 15.56 +3.56 63 2 1,615 -2
30MAR26 220.00 P 17.50 17.50 16.75 18.30 +4.00 63 8 640 +2
30MAR26 225.00 P 18.71 22.25 18.71 21.42 +4.14 63 31 1,253 0
30MAR26 230.00 P 22.58 22.58 22.58 25.27 +5.07 65 30 973 0
30MAR26 235.00 P 26.80 28.20 26.80 28.75 +5.41 65 2 1,104 +2
30MAR26 240.00 P 0.00 0.00 0.00 31.68 +4.41 61 0 932 0
30MAR26 245.00 P 0.00 0.00 0.00 36.89 +5.80 67 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 40.48 +5.40 65 0 627 0
30MAR26 255.00 P 0.00 0.00 0.00 45.55 +6.43 70 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 50.09 +6.94 72 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 54.72 +7.11 74 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 59.44 +7.20 76 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 64.12 +7.00 77 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 69.13 +7.28 81 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 72.82 +6.94 73 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 78.58 +7.02 84 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 84.08 +9.05 91 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 87.87 +6.81 83 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 97.23 +6.40 81 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 109.58 +8.59 111 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 119.31 +9.65 115 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 127.13 +8.24 95 0 0 -25
30MAR26 350.00 P 0.00 0.00 0.00 138.43 +8.97 117 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 149.06 +10.26 128 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 159.83 +9.20 141 0 0 0
29APR26 170.00 P 4.20 4.20 4.20 3.64 +0.96 58 2 131 +2
29APR26 172.50 P 0.00 0.00 0.00 4.18 +1.09 58 0 12 0
29APR26 175.00 P 5.05 5.05 5.05 4.72 +1.23 58 2 401 -2
29APR26 177.50 P 5.10 5.90 4.70 5.26 +1.29 58 50 52 -2
29APR26 180.00 P 5.00 5.65 5.00 5.95 +1.44 58 44 117 0
29APR26 182.50 P 0.00 0.00 0.00 6.65 +1.60 58 0 82 0
29APR26 185.00 P 7.50 7.50 7.50 7.35 +1.71 58 2 617 +2
29APR26 187.50 P 0.00 0.00 0.00 8.16 +1.82 58 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 8.97 +1.99 58 0 339 0
29APR26 192.50 P 0.00 0.00 0.00 9.85 +2.19 58 0 249 0
29APR26 195.00 P 0.00 0.00 0.00 10.76 +2.25 58 0 54 0
29APR26 197.50 P 0.00 0.00 0.00 11.66 +2.34 58 0 51 0
29APR26 200.00 P 12.22 12.22 12.22 12.72 +2.69 58 4 334 -2
29APR26 205.00 P 14.00 14.00 14.00 14.90 +2.85 58 20 744 0
29APR26 210.00 P 0.00 0.00 0.00 17.39 +3.27 58 0 194 0
29APR26 215.00 P 18.00 20.40 18.00 20.13 +3.70 58 102 787 +2
29APR26 220.00 P 23.28 23.28 23.28 22.73 +3.42 57 100 514 -52
29APR26 225.00 P 0.00 0.00 0.00 25.86 +4.38 58 0 399 0
29APR26 230.00 P 27.53 27.53 27.53 29.15 +3.79 58 20 319 +20
29APR26 235.00 P 31.30 31.30 31.30 31.86 +3.80 56 30 561 0
29APR26 240.00 P 0.00 0.00 0.00 35.48 +4.05 56 0 353 0
29APR26 245.00 P 0.00 0.00 0.00 40.08 +4.97 59 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 43.61 +4.48 58 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 47.76 +4.88 58 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 52.37 +6.72 60 0 153 0
29APR26 265.00 P 0.00 0.00 0.00 56.70 +5.95 61 0 54 0
29APR26 270.00 P 60.45 61.55 60.45 59.96 +5.54 57 10 35 +3
29APR26 275.00 P 0.00 0.00 0.00 65.60 +6.75 63 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 70.12 +6.57 63 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 75.70 +6.85 68 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 80.46 +7.63 70 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 85.23 +10.03 71 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.11 +8.60 73 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 97.24 +6.41 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 109.58 +8.59 79 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 119.31 +8.32 82 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 129.04 +8.19 85 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 138.75 +8.53 86 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.40 +0.47 57 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.71 +0.49 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 3.11 +0.59 57 0 0 0
28MAY26 157.50 P 4.10 4.10 4.10 3.62 +0.79 58 2 10 +2
28MAY26 160.00 P 4.32 4.45 4.30 4.04 +0.81 58 5 33 +5
28MAY26 162.50 P 4.55 5.00 4.55 4.54 +0.79 58 8 50 +8
28MAY26 165.00 P 5.05 5.35 5.05 5.09 +0.93 58 6 34 +6
28MAY26 167.50 P 0.00 0.00 0.00 5.49 +0.84 57 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 6.08 +0.88 58 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 6.90 +1.19 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 7.62 +1.40 58 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 8.34 +1.56 58 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 9.02 +1.60 58 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 9.85 +1.72 58 0 0 0
28MAY26 185.00 P 9.80 9.80 9.80 10.67 +1.83 58 1 41 -1
28MAY26 187.50 P 0.00 0.00 0.00 11.58 +2.01 58 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 12.64 +2.24 58 0 3 0
28MAY26 192.50 P 0.00 0.00 0.00 13.62 +2.44 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 14.64 +2.59 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 15.71 +2.71 58 0 0 0
28MAY26 200.00 P 16.27 16.27 16.27 16.83 +2.93 58 15 167 0
28MAY26 205.00 P 0.00 0.00 0.00 19.17 +3.04 58 0 30 0
28MAY26 210.00 P 21.41 21.41 21.41 21.72 +3.49 58 15 515 0
28MAY26 215.00 P 22.50 23.30 22.50 24.22 +2.84 58 16 16 -15
28MAY26 220.00 P 0.00 0.00 0.00 27.29 +3.22 58 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 30.24 +3.30 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 33.49 +3.53 58 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 36.49 +3.95 57 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 40.51 +4.66 59 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 43.40 +3.36 57 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 47.11 +5.33 57 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 51.77 +5.24 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 56.53 +6.16 62 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 59.99 +6.89 60 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 62.64 +5.56 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 68.79 +6.20 62 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 71.18 +4.43 56 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 75.79 +3.80 57 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 82.53 +8.48 66 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 86.37 +9.28 64 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 90.51 +6.82 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 98.60 +4.90 58 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 110.07 +7.41 69 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 119.64 +8.32 70 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 129.04 +8.19 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.76 +0.19 57 0 358 0
29JUN26 122.50 P 0.00 0.00 0.00 0.91 +0.24 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.05 +0.24 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.23 +0.28 57 0 125 0
29JUN26 130.00 P 2.10 2.10 2.00 1.49 +0.39 57 46 219 +36
29JUN26 132.50 P 0.00 0.00 0.00 1.66 +0.38 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.88 +0.39 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.18 +0.48 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.48 +0.56 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.79 +0.50 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 3.13 +0.53 57 0 47 0
29JUN26 147.50 P 3.80 4.00 3.80 3.66 +0.75 57 6 74 +6
29JUN26 150.00 P 4.40 4.40 4.35 4.07 +0.82 57 7 390 +2
29JUN26 152.50 P 4.60 4.80 4.60 4.31 +0.64 57 4 68 +4
29JUN26 155.00 P 4.75 5.20 4.75 4.91 +0.81 57 8 330 +8
29JUN26 157.50 P 5.30 5.75 5.30 5.36 +0.96 57 8 80 +8
29JUN26 160.00 P 5.70 6.15 5.70 5.87 +0.89 57 8 466 +8
29JUN26 162.50 P 6.20 6.80 6.20 6.41 +0.96 57 8 98 +8
29JUN26 165.00 P 6.80 7.40 6.80 6.97 +0.96 56 8 166 +2
29JUN26 167.50 P 0.00 0.00 0.00 8.00 +1.60 57 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 8.50 +1.55 57 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 8.99 +1.28 56 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 9.97 +1.65 57 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 10.75 +1.66 57 0 7 0
29JUN26 180.00 P 0.00 0.00 0.00 11.60 +1.86 57 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 12.55 +1.85 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 13.37 +2.03 57 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 14.39 +2.35 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 15.54 +2.43 57 0 174 0
29JUN26 192.50 P 0.00 0.00 0.00 16.63 +2.56 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 17.71 +2.65 57 0 4,311 0
29JUN26 197.50 P 0.00 0.00 0.00 18.85 +2.79 57 0 15 0
29JUN26 200.00 P 19.75 20.36 19.68 19.77 +2.65 57 1,200 5,812 +1,200
29JUN26 205.00 P 0.00 0.00 0.00 22.53 +3.15 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 25.19 +3.44 57 0 545 0
29JUN26 215.00 P 0.00 0.00 0.00 28.00 +3.67 58 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 30.94 +3.88 58 0 89 0
29JUN26 225.00 P 0.00 0.00 0.00 33.70 +3.74 57 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 36.95 +3.96 58 0 287 0
29JUN26 235.00 P 0.00 0.00 0.00 39.69 +3.54 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 43.61 +4.17 57 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 46.81 +4.10 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 50.40 +3.71 57 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 54.63 +4.63 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 57.77 +4.65 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 61.26 +3.65 55 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 67.84 +7.74 62 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 71.54 +7.17 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 74.77 +5.40 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 78.89 +6.06 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 83.84 +6.58 61 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 89.12 +7.33 63 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 92.30 +6.19 60 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 102.00 +7.05 63 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 111.26 +7.31 64 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 121.61 +8.89 68 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 129.40 +5.84 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 139.79 +8.80 68 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 150.29 +8.71 72 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 159.83 +9.15 73 0 0 0
29SEP26 150.00 P 8.00 8.60 8.00 8.18 +1.01 56 8 943 +2
29SEP26 152.50 P 8.60 9.40 8.60 8.84 +1.11 56 10 136 +6
29SEP26 155.00 P 9.10 10.10 9.10 9.56 +1.26 56 12 196 +4
29SEP26 157.50 P 9.90 10.70 9.90 10.29 +1.34 56 10 54 +10
29SEP26 160.00 P 0.00 0.00 0.00 11.34 +1.47 57 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 12.09 +1.59 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.11 +1.82 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 13.50 +1.44 56 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 14.54 +1.66 56 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 15.50 +1.86 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 16.48 +2.07 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 17.04 +1.62 56 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 18.77 +2.44 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 19.93 +2.78 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 20.63 +2.45 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 21.70 +2.29 56 0 50 0
29SEP26 190.00 P 22.48 23.23 22.23 22.69 +2.15 56 1,600 1,641 +1,516
29SEP26 192.50 P 0.00 0.00 0.00 24.03 +2.53 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 25.24 +2.62 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.46 +2.70 57 0 470 0
29SEP26 200.00 P 27.11 27.11 27.11 27.74 +2.80 57 3 5,169 0
29SEP26 205.00 P 0.00 0.00 0.00 30.40 +2.99 57 0 150 0
29SEP26 210.00 P 31.55 33.94 31.55 33.55 +3.97 57 1,970 1,860 -620
29SEP26 215.00 P 0.00 0.00 0.00 36.06 +3.36 57 0 420 0
29SEP26 220.00 P 37.36 37.36 37.36 39.07 +3.54 57 30 61 +30
29SEP26 225.00 P 0.00 0.00 0.00 41.99 +3.53 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 45.36 +3.85 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 48.00 +3.34 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 51.93 +4.02 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 55.79 +4.33 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 58.54 +3.70 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 62.04 +4.44 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 67.33 +4.90 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 69.62 +4.68 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 73.92 +3.92 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 78.30 +6.61 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 83.28 +7.37 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 85.56 +4.33 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 91.19 +6.55 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 94.49 +5.26 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 99.28 +6.95 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 108.11 +6.69 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 116.80 +5.69 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 125.34 +6.85 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 134.58 +6.90 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 143.60 +6.98 63 0 0 0
30DEC26 167.50 P 18.00 19.00 18.00 18.80 +1.75 57 6 14 -2
30DEC26 170.00 P 0.00 0.00 0.00 19.84 +1.84 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 20.76 +2.06 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 22.34 +2.48 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 23.44 +2.95 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.95 +2.20 56 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 25.66 +2.78 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 26.68 +2.74 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 27.60 +2.35 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.82 +2.63 57 0 223 0
30DEC26 192.50 P 0.00 0.00 0.00 30.07 +2.54 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.33 +2.61 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 32.63 +2.68 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 33.96 +2.76 57 0 3,184 0
30DEC26 205.00 P 0.00 0.00 0.00 36.70 +2.93 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 39.53 +3.08 57 0 221 0
30DEC26 215.00 P 42.30 42.30 42.30 42.46 +3.22 57 1 3 +1
30DEC26 220.00 P 45.01 45.14 44.90 45.48 +3.37 57 415 410 +250
30DEC26 225.00 P 0.00 0.00 0.00 48.60 +3.52 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 51.62 +3.47 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 54.81 +3.51 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 58.46 +3.93 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 62.32 +5.19 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.84 +2.70 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 68.82 +4.08 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 73.37 +5.25 59 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 76.72 +5.87 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.38 +5.48 58 0 5 0
30DEC26 275.00 P 0.00 0.00 0.00 82.96 +4.52 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 88.10 +5.01 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 92.32 +6.20 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 95.26 +4.97 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 99.85 +4.94 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 103.40 +5.54 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 112.69 +6.03 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 121.61 +6.18 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 129.00 +6.16 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 138.65 +6.63 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 146.26 +5.29 59 0 6 0
30MAR27 187.50 P 0.00 0.00 0.00 32.65 +3.13 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 33.93 +3.18 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.23 +2.91 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.56 +2.99 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.91 +3.07 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.28 +3.14 57 0 5 0
30MAR27 205.00 P 0.00 0.00 0.00 42.10 +3.30 57 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.00 +3.44 57 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.59 +3.19 57 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.99 +3.66 57 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.14 +3.80 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.37 +3.94 57 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.78 +4.18 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 64.15 +4.31 58 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.88 +3.86 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 70.12 +3.86 57 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 74.85 +5.34 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.09 +4.89 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 80.77 +3.91 57 0 0 0
TOTAL PUT 6,877 82,102 +2,940
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$ 42.78
30MAR26 19.00 C 0.00 0.00 0.00 23.89 -2.06 139 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.32 -2.13 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.82 -2.13 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.83 -2.12 89 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.83 -2.12 79 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.83 -2.13 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.83 -2.13 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.83 -2.13 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.89 -2.07 86 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.84 -2.12 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.84 -2.13 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.91 -2.06 72 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.85 -2.12 47 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.90 -2.07 59 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.85 -2.13 32 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 9.85 -2.13 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 8.92 -2.06 46 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 7.86 -2.12 27 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.95 -2.04 38 0 676 0
30MAR26 37.00 C 0.00 0.00 0.00 5.97 -2.02 35 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.00 -2.00 31 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 4.09 -1.84 30 0 141 0
30MAR26 40.00 C 3.43 3.60 3.41 3.23 -1.75 29 162 427 -28
30MAR26 41.00 C 0.00 0.00 0.00 2.45 -1.68 28 0 756 0
30MAR26 42.00 C 1.81 1.81 1.73 1.80 -1.42 28 60 248 +18
30MAR26 43.00 C 1.67 1.67 1.24 1.28 -1.20 28 198 1,020 -2
30MAR26 44.00 C 1.13 1.13 0.88 0.87 -0.97 28 11 1,332 -6
30MAR26 45.00 C 0.70 0.70 0.60 0.58 -0.73 28 20 550 -8
30MAR26 46.00 C 0.59 0.59 0.38 0.36 -0.55 28 25 284 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.21 -0.40 28 0 215 0
30MAR26 48.00 C 0.20 0.21 0.20 0.12 -0.27 28 131 445 -46
30MAR26 49.00 C 0.14 0.14 0.14 0.07 -0.16 28 40 365 -40
30MAR26 50.00 C 0.09 0.11 0.09 0.04 -0.10 29 239 764 +180
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 82 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 12.92 -2.12 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.92 -2.13 26 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.93 -2.12 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.94 -2.12 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.02 -2.04 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.00 -2.08 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.05 -2.04 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.14 -1.98 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.40 -1.67 31 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 4.58 -1.78 31 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 3.67 -1.58 27 0 777 0
29APR26 41.00 C 0.00 0.00 0.00 2.97 -1.43 27 0 723 0
29APR26 42.00 C 2.35 2.35 2.23 2.35 -1.31 27 75 865 0
29APR26 43.00 C 1.75 1.80 1.75 1.85 -1.13 27 94 677 +64
29APR26 44.00 C 1.44 1.44 1.37 1.43 -0.96 27 18 243 +17
29APR26 45.00 C 0.00 0.00 0.00 1.09 -0.79 27 0 263 0
29APR26 46.00 C 0.00 0.00 0.00 0.81 -0.64 27 0 219 0
29APR26 47.00 C 0.61 0.61 0.60 0.60 -0.49 28 55 397 -10
29APR26 48.00 C 0.45 0.45 0.45 0.45 -0.37 28 15 37 0
29APR26 49.00 C 0.00 0.00 0.00 0.32 -0.30 28 1 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.22 -0.22 28 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 28 1 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 11.98 -2.14 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.02 -2.11 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.04 -2.10 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.09 -2.07 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.15 -2.03 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.24 -1.98 27 0 0 0
28MAY26 37.00 C 6.20 6.20 6.20 6.20 -1.92 22 1 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.54 -1.83 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.62 -1.74 24 0 230 0
28MAY26 40.00 C 3.68 3.68 3.68 3.93 -1.55 25 10 331 0
28MAY26 41.00 C 0.00 0.00 0.00 3.30 -1.42 26 0 241 0
28MAY26 42.00 C 2.74 2.74 2.48 2.73 -1.29 26 75 786 +30
28MAY26 43.00 C 2.12 2.12 2.00 2.24 -1.14 26 64 584 +13
28MAY26 44.00 C 1.75 1.78 1.64 1.81 -0.99 26 55 443 +31
28MAY26 45.00 C 1.36 1.36 1.31 1.45 -0.85 26 60 542 0
28MAY26 46.00 C 1.11 1.12 1.05 1.14 -0.72 26 127 133 +41
28MAY26 47.00 C 0.89 0.89 0.84 0.89 -0.59 26 45 388 +30
28MAY26 48.00 C 0.68 0.68 0.67 0.69 -0.48 27 100 145 +100
28MAY26 49.00 C 0.67 0.67 0.54 0.54 -0.37 27 75 183 +63
28MAY26 50.00 C 0.45 0.45 0.45 0.42 -0.31 27 15 210 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.20 -0.17 27 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.08 27 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 19.00 -2.13 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.01 -2.13 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.02 -2.12 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.03 -2.12 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.04 -2.12 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.05 -2.12 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.07 -2.12 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.09 -2.11 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.12 -2.09 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.16 -2.08 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.23 -2.04 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.31 -2.00 26 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.43 -1.94 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.59 -1.86 26 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 5.79 -1.78 26 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.04 -1.68 26 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.35 -1.56 26 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 3.61 -1.55 25 0 0 0
29JUN26 42.00 C 2.82 2.84 2.81 3.05 -1.41 25 60 74 +60
29JUN26 43.00 C 2.40 2.40 2.29 2.56 -1.14 25 180 179 +162
29JUN26 44.00 C 2.16 2.16 1.88 2.13 -1.01 25 311 281 +236
29JUN26 45.00 C 1.65 1.65 1.54 1.75 -0.89 25 225 271 +210
29JUN26 46.00 C 1.31 1.35 1.29 1.43 -0.76 25 124 75 +68
29JUN26 47.00 C 0.00 0.00 0.00 1.16 -0.65 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 0.93 -0.55 25 0 15 0
29JUN26 49.00 C 0.67 0.71 0.67 0.74 -0.46 26 85 162 +75
29JUN26 50.00 C 0.56 0.57 0.56 0.58 -0.38 25 30 30 +30
29JUN26 52.50 C 0.30 0.30 0.30 0.32 -0.22 26 45 135 +45
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.14 26 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.07 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 17.02 -2.12 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.03 -2.12 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.04 -2.12 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.06 -2.12 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.08 -2.11 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.11 -2.09 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.15 -2.07 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.21 -2.04 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.30 -2.00 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.42 -1.94 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.58 -1.86 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.78 -1.78 26 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.04 -1.68 26 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.34 -1.57 26 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.69 -1.47 26 0 21 0
29SEP26 41.00 C 3.90 3.90 3.83 4.12 -1.33 26 122 132 +63
29SEP26 42.00 C 0.00 0.00 0.00 3.58 -1.22 26 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.10 -1.11 26 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.69 -0.97 26 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.29 -0.89 26 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.98 -0.76 26 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 -0.68 26 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.59 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.20 -0.51 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.02 -0.44 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.29 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 -0.19 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.13 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 - 26 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 15.05 -2.12 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.08 -2.10 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.12 -2.08 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.17 -2.06 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.25 -2.01 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.36 -1.96 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.50 -1.90 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.69 -1.81 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.90 -1.74 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.19 -1.63 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.50 -1.54 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.87 -1.44 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.29 -1.32 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.75 -1.23 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.25 -1.13 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.80 -1.04 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.38 -0.94 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.01 -0.86 26 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.66 -0.78 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.37 -0.69 26 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 -0.63 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.84 -0.56 26 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.61 -0.49 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.36 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.82 -0.26 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.57 -0.18 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 - 26 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 9.05 -1.70 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.35 -1.60 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.67 -1.52 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.05 -1.42 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.45 -1.35 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.90 -1.26 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.39 -1.17 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.90 -1.10 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.47 -1.00 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.04 -0.94 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 -0.86 26 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 3.31 -0.78 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.99 -0.73 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 -0.65 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.41 -0.61 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.19 -0.54 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 -0.42 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.25 -0.32 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.93 -0.25 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.70 - 26 0 0 -
TOTAL CALL 2,954 20,096 +1,414
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 97 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 86 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 621 0
30MAR26 33.00 P 0.05 0.05 0.05 0.01 0.00 39 4 173 -4
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30MAR26 35.00 P 0.05 0.05 0.05 0.01 0.00 31 4 354 -4
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 194 0
30MAR26 37.00 P 0.06 0.07 0.06 0.04 +0.03 28 26 703 -7
30MAR26 38.00 P 0.10 0.12 0.10 0.09 +0.07 28 15 300 -5
30MAR26 39.00 P 0.20 0.20 0.20 0.18 +0.14 28 9 452 +6
30MAR26 40.00 P 0.22 0.36 0.22 0.33 +0.25 28 102 560 +42
30MAR26 41.00 P 0.25 0.58 0.25 0.60 +0.43 28 180 535 +158
30MAR26 42.00 P 0.56 0.95 0.56 0.97 +0.65 29 90 669 +36
30MAR26 43.00 P 0.81 1.40 0.81 1.41 +0.84 28 124 174 +27
30MAR26 44.00 P 1.17 2.09 1.17 2.02 +1.10 28 105 62 -5
30MAR26 45.00 P 1.95 1.95 1.95 2.72 +1.33 28 6 55 +6
30MAR26 46.00 P 0.00 0.00 0.00 3.51 +1.52 28 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 4.39 +1.79 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.28 +1.79 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.25 +1.88 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.22 +1.90 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.72 +2.12 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.22 +2.12 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.72 +2.12 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.22 - 0 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.12 +0.09 28 0 263 0
29APR26 37.00 P 0.23 0.23 0.21 0.20 +0.15 28 14 463 +12
29APR26 38.00 P 0.26 0.39 0.26 0.33 +0.23 28 36 377 +14
29APR26 39.00 P 0.42 0.57 0.39 0.51 +0.34 28 183 639 +42
29APR26 40.00 P 0.65 0.82 0.65 0.76 +0.47 28 166 941 +30
29APR26 41.00 P 0.81 1.14 0.81 1.09 +0.63 28 168 1,216 +118
29APR26 42.00 P 1.05 1.51 1.05 1.51 +0.81 28 275 715 +180
29APR26 43.00 P 1.49 2.04 1.49 2.01 +1.00 29 180 596 +62
29APR26 44.00 P 2.05 2.63 2.05 2.60 +1.19 29 685 785 +685
29APR26 45.00 P 3.31 3.34 3.31 3.26 +1.37 29 30 207 +30
29APR26 46.00 P 0.00 0.00 0.00 3.98 +1.51 29 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 4.80 +1.67 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.67 +1.92 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.39 +1.73 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.52 +2.00 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.97 +2.32 40 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.41 +2.01 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.72 +2.12 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.22 - 0 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 +0.04 28 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.08 +0.06 27 0 0 0
28MAY26 35.00 P 0.12 0.12 0.12 0.14 +0.10 27 63 223 +63
28MAY26 36.00 P 0.00 0.00 0.00 0.22 +0.14 27 0 241 0
28MAY26 37.00 P 0.30 0.30 0.30 0.35 +0.22 27 30 237 +15
28MAY26 38.00 P 0.40 0.60 0.40 0.52 +0.31 27 98 364 +15
28MAY26 39.00 P 0.67 0.85 0.67 0.75 +0.42 27 421 414 +120
28MAY26 40.00 P 0.97 1.14 0.97 1.04 +0.55 27 89 548 +59
28MAY26 41.00 P 1.26 1.51 1.26 1.40 +0.69 27 34 422 +34
28MAY26 42.00 P 1.62 1.95 1.62 1.83 +0.84 27 32 244 0
28MAY26 43.00 P 2.14 2.50 2.12 2.33 +0.99 28 74 247 -1
28MAY26 44.00 P 2.84 3.09 2.84 2.90 +1.15 28 30 104 +27
28MAY26 45.00 P 0.00 0.00 0.00 3.55 +1.31 28 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.27 +1.46 28 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.04 +1.59 29 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.69 +1.54 27 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.53 +1.61 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.64 +1.91 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.05 +2.31 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.41 +2.01 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.72 +2.12 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.22 - 0 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.05 0.05 0.05 0.01 0.00 29 36 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.06 26 0 272 0
29JUN26 34.00 P 0.18 0.21 0.18 0.14 +0.09 26 6 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 +0.14 26 0 540 0
29JUN26 36.00 P 0.28 0.28 0.28 0.33 +0.19 26 2 291 0
29JUN26 37.00 P 0.50 0.50 0.50 0.48 +0.27 26 4 138 +4
29JUN26 38.00 P 0.67 0.72 0.67 0.68 +0.36 26 50 344 +50
29JUN26 39.00 P 0.95 1.11 0.95 0.94 +0.47 26 154 118 +98
29JUN26 40.00 P 1.41 1.44 1.41 1.25 +0.59 26 75 84 +15
29JUN26 41.00 P 1.58 1.94 1.58 1.63 +0.72 26 165 88 +51
29JUN26 42.00 P 1.95 2.32 1.95 2.07 +0.85 26 392 280 +273
29JUN26 43.00 P 2.35 2.58 2.35 2.57 +0.99 26 139 139 +109
29JUN26 44.00 P 3.16 3.46 3.15 3.14 +1.13 27 60 165 +60
29JUN26 45.00 P 3.65 3.68 3.65 3.67 +1.17 26 30 60 +30
29JUN26 46.00 P 0.00 0.00 0.00 4.35 +1.29 26 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.07 +1.48 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.84 +1.59 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.66 +1.70 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.64 +1.91 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.05 +2.21 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.41 +2.01 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.72 +2.12 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.22 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.05 26 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 +0.07 26 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.11 26 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 +0.15 26 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.20 26 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 +0.26 26 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.71 +0.34 26 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 +0.43 26 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 1.18 +0.50 26 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.50 +0.60 26 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.86 +0.72 26 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.25 +0.80 26 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.72 +0.92 26 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.22 +1.03 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.77 +1.13 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.38 +1.24 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.01 +1.33 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.71 +1.44 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.42 +1.52 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.19 +1.60 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.97 +1.68 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.79 +1.74 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.94 +1.88 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.20 +1.97 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.55 +2.03 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.95 - 26 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.13 +0.07 26 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 +0.11 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 +0.14 26 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.37 +0.18 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.50 +0.24 26 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.65 +0.29 26 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.84 +0.36 26 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 +0.44 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.32 +0.51 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 +0.60 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.97 +0.69 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.36 +0.78 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.78 +0.88 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.25 +0.97 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.76 +1.07 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 +1.15 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.89 +1.24 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.52 +1.32 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.18 +1.41 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.89 +1.49 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.60 +1.55 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.37 +1.62 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.15 +1.69 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.22 +1.82 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.41 +1.92 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.70 +2.00 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.05 - 26 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.50 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 +0.58 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 +0.66 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 +0.74 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.76 +0.83 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.20 +0.91 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.67 +1.00 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.18 +1.08 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.73 +1.16 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 +1.23 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.93 +1.32 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.57 +1.40 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.26 +1.46 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.97 +1.54 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.70 +1.59 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.47 +1.65 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.48 +1.78 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.61 +1.88 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.84 +1.96 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.15 - 26 0 0 -
TOTAL PUT 4,386 23,383 +2,445
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$ 185.00
30MAR26 170.00 C 0.00 0.00 0.00 18.56 - 45 0 0 -
30MAR26 172.50 C 0.00 0.00 0.00 16.77 -5.83 45 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 15.09 -5.57 45 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 13.50 -5.31 45 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 11.67 -5.39 43 0 0 0
30MAR26 182.50 C 11.03 11.31 11.03 10.35 -5.05 43 21 19 +19
30MAR26 185.00 C 11.74 11.74 8.56 9.13 -4.71 43 32 30 +30
30MAR26 187.50 C 10.38 10.38 10.38 8.01 -4.01 43 15 42 +15
30MAR26 190.00 C 7.40 7.95 7.40 7.00 -3.71 44 30 52 0
30MAR26 192.50 C 6.60 6.60 6.03 6.15 -3.35 44 10 27 +10
30MAR26 195.00 C 0.00 0.00 0.00 5.26 -3.55 44 0 30 0
30MAR26 197.50 C 4.46 4.46 4.46 4.53 -3.18 44 15 47 +15
30MAR26 200.00 C 4.46 4.46 4.46 3.88 -2.84 44 3 50 0
30MAR26 205.00 C 3.38 3.38 2.57 2.81 -2.07 44 45 52 -28
30MAR26 210.00 C 2.42 2.42 2.07 2.00 -1.63 44 45 81 +14
30MAR26 215.00 C 2.08 2.08 2.08 1.43 -1.22 45 4 170 0
30MAR26 220.00 C 1.20 1.20 1.20 0.99 -0.93 45 2 1,263 0
30MAR26 225.00 C 0.00 0.00 0.00 0.67 -0.76 45 0 178 0
30MAR26 230.00 C 0.81 0.81 0.81 0.44 -0.53 45 5 77 0
30MAR26 235.00 C 0.60 0.60 0.50 0.29 -0.38 45 12 240 -2
30MAR26 240.00 C 0.00 0.00 0.00 0.19 -0.26 45 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.12 -0.18 45 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.07 -0.13 44 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.05 -0.08 45 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 21.62 - 43 0 0 -
29APR26 172.50 C 0.00 0.00 0.00 20.00 -5.29 43 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 18.45 -5.08 43 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 16.99 -4.86 43 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 15.26 -4.99 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 13.95 -4.77 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 12.78 -4.49 42 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 11.64 -3.81 42 0 30 0
29APR26 190.00 C 0.00 0.00 0.00 10.54 -3.62 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 9.57 -3.41 42 0 15 0
29APR26 195.00 C 0.00 0.00 0.00 8.68 -3.19 42 0 30 0
29APR26 197.50 C 0.00 0.00 0.00 7.87 -3.07 42 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 7.10 -3.38 42 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 5.73 -2.57 42 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 4.60 -2.26 42 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 3.83 -1.83 43 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 3.00 -1.61 43 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 2.35 -1.34 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 1.83 -1.10 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 1.42 -0.82 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 1.09 -0.66 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.84 -0.53 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.64 -0.42 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.48 -0.33 43 0 0 0
29APR26 260.00 C 0.65 0.65 0.65 0.36 -0.26 43 15 45 +15
29APR26 265.00 C 0.00 0.00 0.00 0.27 -0.20 43 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 24.38 - 43 0 0 -
28MAY26 172.50 C 0.00 0.00 0.00 22.85 -5.21 43 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 21.39 -5.04 43 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 20.00 -4.86 43 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 18.29 -5.06 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 17.03 -4.88 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 15.83 -4.70 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 14.70 -4.05 42 0 15 0
28MAY26 190.00 C 0.00 0.00 0.00 13.64 -3.87 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 12.64 -3.76 42 0 30 0
28MAY26 195.00 C 0.00 0.00 0.00 11.71 -3.57 42 0 21 0
28MAY26 197.50 C 0.00 0.00 0.00 10.84 -3.37 42 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 10.03 -3.21 42 0 31 0
28MAY26 205.00 C 9.56 9.56 8.73 8.73 -2.76 43 30 60 -15
28MAY26 210.00 C 0.00 0.00 0.00 7.47 -2.51 43 0 45 0
28MAY26 215.00 C 7.14 7.14 7.14 6.42 -2.24 44 15 32 0
28MAY26 220.00 C 0.00 0.00 0.00 5.25 -2.20 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 4.39 -1.97 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 3.66 -1.71 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 3.04 -1.35 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 2.52 -1.16 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 2.08 -1.00 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 1.71 -0.85 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 1.40 -0.73 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 1.15 -0.61 43 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.93 -0.53 43 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 26.75 - 42 0 0 -
29JUN26 172.50 C 0.00 0.00 0.00 25.29 -5.01 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 23.88 -4.86 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 22.53 -4.70 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 20.90 -4.88 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 19.63 -4.76 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 18.45 -4.59 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 17.33 -3.96 42 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 16.27 -3.82 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 15.27 -3.67 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 14.33 -3.52 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 13.44 -3.38 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 12.61 -3.23 42 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 11.08 -2.95 42 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 9.74 -2.68 42 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 8.55 -2.44 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 7.37 -2.34 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 6.37 -2.22 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 5.50 -1.77 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 4.73 -1.58 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 4.06 -1.41 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 3.48 -1.24 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 2.98 -1.09 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 2.54 -0.96 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 2.17 -0.84 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 1.85 -0.73 42 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.00 - 43 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 31.66 -4.95 43 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 30.35 -4.84 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 29.09 -4.72 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 27.87 -4.60 43 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 26.51 -4.67 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 25.27 -4.66 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 24.30 -4.41 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.26 -3.87 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.16 -3.87 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.20 -3.74 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.24 -3.69 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 19.36 -3.59 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 17.72 -3.37 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 16.25 -3.16 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 14.79 -3.03 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.45 -2.93 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 12.22 -2.66 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 11.10 -2.47 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 10.07 -2.30 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 9.13 -2.14 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 8.27 -1.98 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.48 -1.84 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.77 -1.70 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 6.12 -1.58 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.53 -1.46 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.55 - 42 0 0 -
30DEC26 172.50 C 0.00 0.00 0.00 36.27 -4.97 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.02 -4.88 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.81 -4.78 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.63 -4.68 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.16 -4.91 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.18 -4.69 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.13 -4.56 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.11 -4.45 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 27.12 -3.87 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.17 -3.81 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.25 -3.73 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.19 -3.81 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.69 -3.44 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.05 -3.36 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.52 -3.27 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.10 -3.23 42 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.77 -3.03 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.54 -2.86 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.39 -2.71 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.32 -2.56 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.33 -2.42 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.41 -2.28 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.55 -2.15 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.76 -2.03 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.02 -1.91 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.56 - 42 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 40.32 -4.86 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.12 -4.77 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.95 -4.68 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.80 -4.60 42 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.69 -4.51 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.26 -4.77 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.20 -4.69 41 0 0 0
30MAR27 190.00 C 34.62 34.62 34.62 32.20 -4.58 41 1 1 +1
30MAR27 192.50 C 0.00 0.00 0.00 31.23 -3.95 42 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.30 -3.92 42 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.38 -3.84 42 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.50 -3.75 42 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 26.82 -3.59 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.32 -3.35 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.76 -3.28 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.30 -3.16 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.92 -3.12 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.62 -2.98 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.40 -2.84 42 0 0 0
TOTAL CALL 300 5,480 +74
30MAR26 170.00 P 2.42 3.50 2.42 3.31 - 45 52 52 -
30MAR26 172.50 P 3.09 3.25 3.09 4.03 +1.56 45 10 81 0
30MAR26 175.00 P 0.00 0.00 0.00 4.87 +1.82 45 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 5.79 +2.09 45 0 0 0
30MAR26 180.00 P 7.14 7.14 6.89 6.85 +2.42 46 18 1,543 +14
30MAR26 182.50 P 6.09 6.42 6.09 8.05 +2.81 46 16 31 +16
30MAR26 185.00 P 7.46 8.80 7.46 9.28 +3.12 46 18 108 -12
30MAR26 187.50 P 9.00 11.11 9.00 10.47 +3.28 45 46 133 +46
30MAR26 190.00 P 12.21 12.21 12.21 12.12 +3.54 46 15 45 +7
30MAR26 192.50 P 12.50 13.60 12.50 13.82 +3.99 47 13 56 0
30MAR26 195.00 P 0.00 0.00 0.00 15.50 +4.52 47 0 286 0
30MAR26 197.50 P 0.00 0.00 0.00 17.15 +4.67 46 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 19.00 +4.78 47 0 23 0
30MAR26 205.00 P 0.00 0.00 0.00 22.53 +5.06 45 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 26.70 +5.03 45 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 31.09 +6.05 45 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 35.67 +6.39 45 0 38 0
30MAR26 225.00 P 0.00 0.00 0.00 40.38 +6.66 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 45.19 +6.87 45 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 50.08 +7.03 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 55.02 +7.15 45 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 60.00 +7.23 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 65.00 +7.29 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 70.00 +7.30 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 75.00 +7.30 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 80.00 +7.30 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 6.08 - 43 0 0 -
29APR26 172.50 P 0.00 0.00 0.00 6.93 +2.10 43 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 7.96 +2.36 44 0 4 0
29APR26 177.50 P 0.00 0.00 0.00 9.00 +2.55 44 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 10.12 +2.79 44 0 21 0
29APR26 182.50 P 0.00 0.00 0.00 11.31 +2.94 44 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 12.58 +3.17 44 0 16 0
29APR26 187.50 P 14.43 14.43 14.43 13.71 +3.12 43 15 44 +15
29APR26 190.00 P 0.00 0.00 0.00 15.25 +3.44 43 0 65 0
29APR26 192.50 P 0.00 0.00 0.00 16.99 +3.89 44 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 18.60 +4.13 44 0 15 0
29APR26 197.50 P 17.43 17.43 17.43 19.21 +3.27 41 9 256 +9
29APR26 200.00 P 0.00 0.00 0.00 21.93 +4.40 44 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 25.87 +6.18 45 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 29.00 +4.55 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 33.70 +5.73 46 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 37.25 +5.91 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 41.65 +6.16 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 46.17 +6.40 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 50.78 +6.60 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 55.51 +6.76 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 60.30 +6.91 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 65.15 +7.01 43 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 70.06 +7.11 43 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 75.01 +7.19 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 80.00 +7.26 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 8.49 - 44 0 0 -
28MAY26 172.50 P 0.00 0.00 0.00 9.55 +2.21 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 10.60 +2.39 44 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 11.68 +2.55 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 12.83 +2.73 44 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 14.05 +2.91 44 0 15 0
28MAY26 185.00 P 15.50 15.50 15.50 15.34 +3.08 44 15 30 +15
28MAY26 187.50 P 16.85 16.85 16.52 16.78 +3.35 44 30 30 +30
28MAY26 190.00 P 17.80 17.80 17.80 18.25 +3.56 44 15 45 +15
28MAY26 192.50 P 0.00 0.00 0.00 19.77 +3.76 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 21.27 +3.93 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 23.16 +4.33 45 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 24.83 +4.42 45 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.18 +4.51 45 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 31.47 +4.24 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 35.81 +4.88 45 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 39.09 +5.35 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.28 +5.26 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.55 +5.85 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 51.98 +6.08 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 56.48 +6.27 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.10 +6.45 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 65.76 +6.59 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 70.52 +6.73 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.32 +6.86 43 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.19 +6.97 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 10.59 - 43 0 0 -
29JUN26 172.50 P 0.00 0.00 0.00 11.61 +2.42 43 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 12.67 +2.56 43 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 13.79 +2.70 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 14.97 +2.89 43 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 16.21 +3.00 43 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 17.52 +3.14 43 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 18.95 +3.34 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 20.40 +3.51 43 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 21.93 +3.73 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 23.00 +3.40 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 24.63 +3.57 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 26.76 +4.18 44 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 30.19 +5.46 44 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 33.82 +4.47 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 37.57 +4.98 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 40.80 +5.21 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 44.76 +5.39 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 48.96 +5.66 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 53.19 +5.86 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 57.58 +6.04 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 62.03 +6.25 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.56 +6.35 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.19 +6.52 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.86 +6.64 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.62 +6.76 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.61 - 43 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 16.87 +2.51 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 17.97 +2.56 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 19.19 +2.68 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 20.50 +2.88 43 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 21.81 +2.98 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 23.17 +3.11 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 24.58 +3.24 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 26.03 +3.40 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 27.47 +3.47 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.60 +3.18 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.08 +3.20 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.72 +3.34 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 35.02 +3.31 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 38.34 +3.75 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 41.93 +3.94 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.59 +4.07 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 49.28 +4.70 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 53.22 +4.98 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 57.20 +5.22 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 61.21 +5.26 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 65.42 +5.49 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.68 +5.73 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.96 +5.77 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.36 +5.91 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.85 +6.12 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.95 - 42 0 0 -
30DEC26 172.50 P 0.00 0.00 0.00 20.12 +2.44 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.34 +2.54 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.60 +2.56 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.90 +2.66 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 25.54 +3.05 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.75 +3.03 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.04 +2.96 42 0 0 0
30DEC26 190.00 P 29.00 29.00 29.00 29.50 +2.93 42 1 1 +1
30DEC26 192.50 P 0.00 0.00 0.00 31.00 +3.19 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.33 +3.13 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 33.81 +3.09 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.32 +3.10 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.64 +3.76 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.97 +3.95 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 45.33 +3.99 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 48.94 +3.77 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 52.63 +3.88 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 56.34 +4.58 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 60.15 +4.71 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.14 +4.98 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.16 +5.14 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.20 +5.19 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.37 +5.34 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.64 +5.57 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.94 +5.69 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.02 - 42 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 23.24 +2.62 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.50 +2.72 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 25.79 +2.82 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.12 +2.92 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.49 +3.02 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.89 +3.12 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 31.32 +3.21 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.79 +3.06 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.25 +3.37 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.50 +3.12 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.99 +3.18 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.49 +3.18 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.71 +3.67 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.06 +4.00 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.43 +4.03 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.83 +4.08 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.49 +4.37 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.20 +4.61 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.93 +4.65 42 0 0 0
TOTAL PUT 273 6,933 +156
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$ 7.67
30MAR26 5.25 C 0.00 0.00 0.00 2.43 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.18 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.44 -0.12 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 -0.13 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 -0.12 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.48 -0.09 22 0 0 0
30MAR26 7.50 C 0.33 0.33 0.33 0.31 -0.09 24 3 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.17 -0.07 23 0 27 0
30MAR26 8.00 C 0.10 0.10 0.10 0.09 -0.04 24 1 365 -1
30MAR26 8.25 C 0.05 0.05 0.05 0.04 -0.02 24 1 416 -1
30MAR26 8.50 C 0.04 0.04 0.04 0.02 -0.01 25 10 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.45 -0.10 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.19 -0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.95 -0.16 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.70 -0.10 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 -0.16 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.21 -0.10 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 -0.08 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.76 -0.13 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.40 -0.09 23 0 300 0
29APR26 7.75 C 0.30 0.30 0.30 0.27 -0.07 23 30 400 -20
29APR26 8.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 -0.03 24 0 158 0
29APR26 8.50 C 0.09 0.09 0.07 0.07 -0.02 25 6 70 0
29APR26 8.75 C 0.05 0.05 0.05 0.04 -0.01 25 60 31 -59
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 -0.14 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.95 -0.19 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.72 -0.17 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.48 -0.14 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.25 -0.14 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.01 -0.15 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.81 -0.08 26 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.63 -0.12 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.48 -0.10 27 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 0.35 -0.08 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.25 -0.07 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.18 -0.04 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 -0.03 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 -0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 -0.12 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 -0.18 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.73 -0.16 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 -0.15 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.14 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.03 -0.13 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 -0.09 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 -0.11 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.49 -0.09 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 -0.06 27 0 534 0
29JUN26 8.25 C 0.22 0.22 0.22 0.19 -0.05 27 30 696 +30
29JUN26 8.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 112 0
29JUN26 8.75 C 0.12 0.12 0.12 0.09 -0.03 27 30 39 +30
29JUN26 9.00 C 0.08 0.08 0.07 0.06 -0.02 26 7 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 -0.17 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.11 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.13 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.15 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.13 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.27 -0.13 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.10 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 -0.12 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 -0.06 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 -0.06 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 -0.06 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.04 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.03 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.02 27 0 21 0
29SEP26 9.50 C 0.11 0.11 0.11 0.08 -0.02 26 2 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 -0.15 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.27 -0.08 40 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.13 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 -0.15 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 -0.11 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.11 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 -0.11 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.10 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 -0.07 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.68 -0.07 26 0 50 0
30DEC26 7.75 C 0.61 0.61 0.60 0.57 -0.06 26 57 306 +46
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.04 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 -0.04 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.27 - 36 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.03 -0.11 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 -0.10 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 -0.09 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 -0.09 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.19 -0.09 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.03 -0.08 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.07 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.69 -0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.51 -0.05 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 -0.05 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
30MAR27 9.00 C 0.31 0.31 0.31 0.32 -0.04 26 2 2 +2
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.03 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
TOTAL CALL 239 6,378 +27
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 68 0
30MAR26 7.25 P 0.05 0.05 0.05 0.05 +0.02 23 130 379 +120
30MAR26 7.50 P 0.11 0.12 0.10 0.12 +0.04 23 476 656 +211
30MAR26 7.75 P 0.19 0.24 0.19 0.24 +0.07 24 611 209 -558
30MAR26 8.00 P 0.41 0.41 0.41 0.41 +0.10 25 8 179 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 +0.11 26 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 +0.11 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 +0.11 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.34 +0.13 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.84 +0.11 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.09 +0.11 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 +0.10 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.84 +0.12 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.33 +0.12 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.84 +0.10 89 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.33 +0.10 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.83 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.34 +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 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 150 0
29APR26 7.25 P 0.10 0.10 0.10 0.11 +0.02 23 15 143 +15
29APR26 7.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 300 0
29APR26 7.75 P 0.28 0.28 0.28 0.32 +0.06 23 8 508 0
29APR26 8.00 P 0.46 0.46 0.46 0.46 +0.05 22 15 557 +15
29APR26 8.25 P 0.00 0.00 0.00 0.67 +0.10 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.88 +0.13 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 +0.11 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 +0.10 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.59 +0.11 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.88 +0.12 42 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.09 +0.11 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 +0.08 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.84 +0.12 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.34 +0.07 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 6.00 P 0.03 0.03 0.03 0.04 +0.01 29 10 10 +10
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 27 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 +0.03 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 162 0
28MAY26 7.25 P 0.35 0.35 0.35 0.36 +0.05 26 5 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.51 +0.08 27 0 91 0
28MAY26 7.75 P 0.00 0.00 0.00 0.69 +0.10 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 +0.11 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.06 +0.10 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 +0.13 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 +0.14 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 +0.15 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 +0.15 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.08 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 +0.13 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.73 +0.09 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.22 +0.11 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.71 +0.18 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 37 0
29JUN26 6.75 P 0.20 0.20 0.18 0.20 +0.03 26 110 207 +104
29JUN26 7.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 817 0
29JUN26 7.25 P 0.40 0.40 0.40 0.41 +0.05 26 30 583 -30
29JUN26 7.50 P 0.53 0.53 0.53 0.55 +0.07 26 30 427 -30
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.09 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.09 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.11 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.15 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.11 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.15 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.17 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.09 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 +0.14 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 +0.09 32 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 +0.07 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 +0.14 35 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 +0.16 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.70 +0.14 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.03 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 +0.04 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.06 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.06 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.08 25 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.10 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.13 28 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.10 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.12 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 +0.11 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.17 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.10 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.11 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 +0.09 26 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.09 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 +0.13 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.21 +0.14 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 +0.14 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 +0.03 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.03 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.04 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.04 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.05 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.06 25 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.07 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.11 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.10 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.12 27 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.11 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 +0.12 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.08 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.08 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.11 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.07 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.24 +0.09 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 +0.13 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 - 26 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.04 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.05 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.06 26 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.07 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 +0.08 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.08 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.10 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.07 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 +0.09 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 +0.11 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 +0.12 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.11 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.09 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.24 +0.09 26 0 0 0
TOTAL PUT 1,448 12,699 -143
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 99.10
30MAR26 66.66 C 0.00 0.00 0.00 32.60 +4.10 54 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.92 +4.09 42 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.23 +3.98 0 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.61 +4.06 45 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.93 +3.94 33 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 24.24 +3.86 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.63 +3.84 38 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.09 +3.91 46 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.54 +3.96 47 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.87 +3.77 44 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.17 +3.57 39 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.85 +3.68 44 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.44 +3.75 45 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.02 +3.54 44 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.65 +3.28 43 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.36 +3.09 43 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 8.18 +3.05 43 0 52 0
30MAR26 94.99 C 3.14 3.14 3.14 7.05 +2.79 42 1 114 0
30MAR26 96.66 C 2.54 2.54 2.54 6.03 +2.50 42 2 93 0
30MAR26 98.32 C 1.98 1.98 1.98 5.14 +2.26 42 1 81 +1
30MAR26 99.99 C 3.50 3.50 3.50 4.40 +2.05 43 1 29 0
30MAR26 103.32 C 1.06 1.06 1.06 3.09 +1.61 43 1 579 0
30MAR26 106.66 C 0.00 0.00 0.00 2.12 +1.23 43 0 51 0
30MAR26 109.99 C 0.73 0.73 0.73 1.41 +0.90 43 7 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.89 +0.61 43 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.55 +0.40 43 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.33 +0.25 43 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.19 +0.15 43 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.11 +0.09 43 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.06 +0.05 43 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.04 +0.03 44 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.02 +0.01 44 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.32 +2.27 38 0 2 0
29JUN26 103.32 C 5.37 5.37 5.35 6.98 +2.09 38 23 44 +23
29JUN26 106.66 C 4.62 4.72 4.62 5.76 +1.86 38 10 10 +6
29JUN26 109.99 C 0.00 0.00 0.00 4.73 +1.62 38 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.85 +1.39 38 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 3.09 +1.17 38 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.50 +1.01 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.99 +0.83 38 0 0 0
29JUN26 126.65 C 1.40 1.40 1.40 1.57 +0.68 38 1 21 +1
29JUN26 129.99 C 0.00 0.00 0.00 1.26 +0.58 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.98 +0.46 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.78 +0.39 38 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.60 +0.30 38 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.47 +0.25 38 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.36 +0.19 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.28 +0.15 38 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.22 +0.12 38 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.17 +0.10 38 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 +0.07 38 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 +0.06 38 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 +0.05 38 0 27 0
TOTAL CALL 47 3,602 +31
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.04 -0.01 44 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.10 -0.05 43 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.15 -0.09 43 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.23 -0.14 43 0 6 0
30MAR26 83.33 P 0.48 0.56 0.48 0.35 -0.20 43 41 163 -20
30MAR26 84.99 P 0.68 0.68 0.68 0.52 -0.28 43 1 36 +1
30MAR26 86.66 P 0.91 0.91 0.91 0.73 -0.40 43 15 40 +15
30MAR26 88.32 P 0.00 0.00 0.00 1.00 -0.54 43 0 95 0
30MAR26 89.99 P 2.79 2.79 2.79 1.34 -0.72 43 1 272 0
30MAR26 91.66 P 1.85 1.85 1.85 1.77 -0.85 43 15 63 -15
30MAR26 93.32 P 0.00 0.00 0.00 2.28 -1.00 43 0 36 0
30MAR26 94.99 P 2.91 2.91 2.91 2.83 -1.25 43 15 261 0
30MAR26 96.66 P 4.70 4.83 3.44 3.50 -1.49 43 284 292 +239
30MAR26 98.32 P 4.12 4.22 4.12 4.27 -1.73 43 16 122 -13
30MAR26 99.99 P 4.87 5.07 4.87 5.14 -1.99 43 38 165 -38
30MAR26 103.32 P 0.00 0.00 0.00 7.14 -2.55 43 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.55 -2.95 44 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.23 -3.30 45 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.13 -3.57 46 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.41 -3.45 52 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.27 -3.95 49 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.62 -3.80 54 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.82 -3.96 56 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.17 -3.87 60 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.43 -3.97 62 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.71 -3.99 64 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.95 -4.12 62 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.36 -4.01 71 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.69 -4.01 74 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.11 -3.93 82 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.37 -4.00 82 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.67 -4.03 84 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 60.96 -4.07 84 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.50 -3.87 98 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.70 -4.00 95 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.98 -4.05 94 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.37 -4.00 101 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.97 -3.73 116 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.88 -4.15 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.22 -4.15 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.55 -4.15 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.40 -3.63 132 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.21 -4.15 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.61 -3.09 153 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.24 -3.79 133 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.20 -1.82 37 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 11.21 -2.06 37 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.44 -2.36 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.84 -2.18 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.76 -2.31 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.86 -3.11 37 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 23.87 -3.77 39 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 26.29 -3.50 36 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.67 -3.81 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.94 -4.16 33 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.21 -3.13 44 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.24 -3.09 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.99 -3.52 41 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.56 -4.32 28 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.29 -3.77 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.51 -3.71 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 54.73 -3.73 41 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.87 -4.04 38 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.14 -4.00 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.50 -3.92 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.70 -4.09 37 0 0 0
TOTAL PUT 426 4,745 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 99.10
06MAR26 72.50 C 0.00 0.00 0.00 26.62 +4.15 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 24.12 +4.14 0 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 21.62 +4.13 0 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 19.13 +4.13 73 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 16.63 +4.07 62 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 14.14 +3.82 60 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 12.03 +4.19 91 0 0 0
06MAR26 90.00 C 9.10 9.10 9.10 9.25 +3.84 56 1 20 0
06MAR26 92.50 C 2.60 5.00 2.60 6.99 +3.62 57 4 2 +2
06MAR26 95.00 C 1.57 5.46 1.57 4.93 +2.99 56 101 112 +44
06MAR26 97.50 C 1.08 3.52 1.06 3.27 +2.28 57 2,012 1,002 +665
06MAR26 100.00 C 0.26 2.44 0.26 2.03 +1.60 58 2,056 932 +584
06MAR26 102.50 C 0.39 1.45 0.38 1.20 +1.04 60 788 659 +275
06MAR26 105.00 C 0.25 0.88 0.24 0.65 +0.59 60 1,015 1,223 +781
06MAR26 107.50 C 0.11 0.47 0.11 0.31 +0.29 60 290 321 +137
06MAR26 110.00 C 0.07 0.24 0.07 0.14 +0.13 60 260 441 -27
06MAR26 112.50 C 0.16 0.16 0.16 0.06 +0.05 60 15 20 +15
06MAR26 115.00 C 0.08 0.10 0.08 0.03 +0.02 63 83 83 +83
06MAR26 117.50 C 0.04 0.04 0.04 0.01 0.00 62 8 30 +8
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 72.50 C 0.00 0.00 0.00 26.66 - 0 0 0 -
13MAR26 75.00 C 0.00 0.00 0.00 24.16 - 0 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 21.67 - 48 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 19.18 - 48 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 16.70 - 46 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 14.42 - 57 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 12.03 - 53 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 9.68 - 48 0 0 -
13MAR26 92.50 C 0.00 0.00 0.00 7.56 - 47 0 0 -
13MAR26 95.00 C 3.30 6.28 3.30 5.67 - 46 79 77 -
13MAR26 97.50 C 1.47 4.05 1.47 4.08 - 46 161 51 -
13MAR26 100.00 C 0.71 3.07 0.71 2.72 - 45 94 52 -
13MAR26 102.50 C 0.60 2.20 0.60 1.89 - 47 227 108 -
13MAR26 105.00 C 0.40 1.48 0.40 1.18 - 46 147 105 -
13MAR26 107.50 C 0.41 0.95 0.41 0.70 - 46 131 116 -
13MAR26 110.00 C 0.20 0.59 0.20 0.40 - 46 85 78 -
13MAR26 112.50 C 0.00 0.00 0.00 0.22 - 46 0 0 -
13MAR26 115.00 C 0.22 0.22 0.22 0.11 - 46 40 40 -
13MAR26 117.50 C 0.16 0.16 0.16 0.06 - 46 20 20 -
30MAR26 50.00 C 0.00 0.00 0.00 49.21 +4.14 74 0 130 0
30MAR26 52.50 C 0.00 0.00 0.00 46.61 +4.03 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 44.22 +4.14 60 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 41.72 +4.11 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.23 +4.10 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.74 +4.10 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.24 +4.10 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.75 +4.08 46 0 0 0
30MAR26 70.00 C 29.14 29.28 28.64 29.28 +4.07 51 616 630 +392
30MAR26 72.50 C 0.00 0.00 0.00 26.87 +4.23 56 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.25 +3.89 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.78 +4.14 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.37 +4.32 40 0 54 0
30MAR26 82.50 C 0.00 0.00 0.00 17.02 +4.32 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.74 +3.47 42 0 174 0
30MAR26 87.50 C 0.00 0.00 0.00 12.71 +3.99 44 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 10.65 +3.41 43 0 3,403 0
30MAR26 92.50 C 4.12 9.39 4.12 8.80 +3.35 43 108 873 -10
30MAR26 95.00 C 3.85 7.60 3.85 6.92 +2.68 41 220 4,936 +42
30MAR26 97.50 C 5.00 5.85 3.42 5.64 +2.49 43 700 3,742 +94
30MAR26 100.00 C 2.58 4.75 2.55 4.32 +2.02 42 861 6,771 +79
30MAR26 102.50 C 1.09 3.60 1.09 3.35 +1.67 42 290 1,848 +83
30MAR26 105.00 C 1.08 2.84 1.08 2.49 +1.33 42 515 7,368 0
30MAR26 107.50 C 0.70 2.15 0.70 1.89 +1.11 43 798 2,451 -23
30MAR26 110.00 C 0.80 1.64 0.74 1.36 +0.84 43 1,093 3,849 -59
30MAR26 112.50 C 0.69 1.24 0.62 0.96 +0.63 43 743 3,376 +407
30MAR26 115.00 C 0.61 0.96 0.60 0.67 +0.46 43 285 1,985 +12
30MAR26 117.50 C 0.44 0.74 0.44 0.46 +0.33 43 117 999 +50
30MAR26 120.00 C 0.45 0.50 0.39 0.31 +0.23 43 62 9,154 -13
30MAR26 122.50 C 0.29 0.29 0.29 0.20 +0.15 42 15 770 -14
30MAR26 125.00 C 0.17 0.34 0.17 0.13 +0.10 42 243 3,992 +105
30MAR26 127.50 C 0.26 0.29 0.26 0.09 +0.07 43 69 3,399 0
30MAR26 130.00 C 0.16 0.25 0.16 0.06 +0.05 43 62 8,321 +2
30MAR26 132.50 C 0.13 0.21 0.13 0.04 +0.03 43 11 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 538 0
30MAR26 140.00 C 0.13 0.13 0.13 0.01 0.00 43 70 956 -2
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 453 0
30MAR26 147.50 C 0.07 0.09 0.07 0.01 0.00 49 5 517 0
30MAR26 150.00 C 0.07 0.07 0.07 0.01 0.00 51 44 2,711 0
30MAR26 152.50 C 0.06 0.06 0.06 0.01 0.00 53 50 975 +50
30MAR26 155.00 C 0.06 0.06 0.06 0.01 0.00 55 10 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30MAR26 160.00 C 0.04 0.04 0.04 0.01 0.00 58 17 141 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 180.00 C 0.02 0.02 0.02 0.01 0.00 71 1 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 185.00 C 0.01 0.01 0.01 0.01 0.00 74 305 305 +305
29APR26 67.50 C 0.00 0.00 0.00 31.93 +4.18 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.57 +3.92 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.04 +3.38 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.72 +3.48 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 22.31 +3.43 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.31 +4.34 44 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 17.66 +3.44 37 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.90 +3.42 42 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 13.88 +3.86 41 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 12.00 +3.31 40 0 423 0
29APR26 92.50 C 7.65 10.48 7.60 10.26 +3.08 40 20 400 -6
29APR26 95.00 C 6.45 8.88 6.27 8.58 +2.64 39 94 517 +58
29APR26 97.50 C 3.82 6.08 3.82 7.32 +2.51 40 93 377 -10
29APR26 100.00 C 4.90 6.33 4.48 6.10 +2.17 40 112 1,473 +58
29APR26 102.50 C 4.15 4.95 3.64 5.09 +1.93 40 17 1,210 -14
29APR26 105.00 C 2.99 4.50 2.84 4.17 +1.66 40 82 473 +63
29APR26 107.50 C 2.68 3.44 2.29 3.45 +1.49 40 153 327 -45
29APR26 110.00 C 2.01 3.03 1.81 2.77 +1.26 40 153 747 +37
29APR26 112.50 C 1.71 2.54 1.48 2.21 +1.06 40 273 390 -62
29APR26 115.00 C 0.78 2.10 0.78 1.75 +0.88 40 44 235 +19
29APR26 117.50 C 0.98 1.68 0.98 1.37 +0.72 40 45 597 -39
29APR26 120.00 C 0.86 1.37 0.86 1.07 +0.59 40 19 172 -3
29APR26 122.50 C 1.00 1.20 0.92 0.82 +0.46 40 22 143 0
29APR26 125.00 C 0.82 0.92 0.73 0.63 +0.37 40 48 123 +24
28MAY26 67.50 C 0.00 0.00 0.00 32.31 +3.39 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 29.97 +3.69 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 27.60 +3.94 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.14 +3.90 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 22.31 +2.79 29 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.10 +4.12 43 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 18.31 +2.95 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.95 +3.70 41 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.68 +3.40 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.61 +2.71 36 0 128 0
28MAY26 92.50 C 9.91 11.88 9.16 11.26 +2.79 38 214 275 +88
28MAY26 95.00 C 8.38 10.22 7.76 9.81 +2.62 38 176 437 +114
28MAY26 97.50 C 7.33 8.12 6.72 8.59 +2.53 38 243 571 +174
28MAY26 100.00 C 6.13 7.64 5.61 7.26 +2.14 38 160 629 +2
28MAY26 102.50 C 5.24 6.62 4.85 6.36 +2.03 39 420 517 +294
28MAY26 105.00 C 4.36 5.28 4.11 5.45 +1.85 39 47 359 +32
28MAY26 107.50 C 3.40 4.52 3.40 4.66 +1.70 39 18 277 +15
28MAY26 110.00 C 3.20 3.20 3.20 3.93 +1.51 39 3 120 0
28MAY26 112.50 C 2.74 3.29 2.74 3.28 +1.32 39 6 95 +2
28MAY26 115.00 C 2.99 2.99 2.99 2.73 +1.15 39 15 34 0
28MAY26 117.50 C 2.53 2.53 2.53 2.26 +0.99 39 2 92 +2
28MAY26 120.00 C 1.64 2.21 1.64 1.86 +0.85 39 51 48 +21
28MAY26 122.50 C 1.02 1.91 1.02 1.53 +0.73 39 109 115 +79
28MAY26 125.00 C 1.09 1.66 1.09 1.24 +0.60 39 76 181 +60
29JUN26 50.00 C 0.00 0.00 0.00 49.49 +3.97 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.01 +3.94 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.35 +4.27 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.07 +4.11 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.40 +4.66 64 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.25 +3.78 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.85 +3.61 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.47 +3.55 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.97 +3.59 39 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.79 +3.50 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.10 +4.04 47 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.35 +3.63 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.42 +3.86 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.50 +3.70 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.64 +3.58 41 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.81 +3.45 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.08 +3.40 40 0 62 0
29JUN26 92.50 C 10.75 10.75 10.05 12.21 +2.92 38 20 275 +5
29JUN26 95.00 C 9.18 11.09 9.18 10.77 +2.71 38 20 1,542 -1
29JUN26 97.50 C 8.22 9.68 7.59 9.55 +2.55 39 176 982 +146
29JUN26 100.00 C 6.36 7.88 6.36 8.34 +2.34 38 62 4,468 -2
29JUN26 102.50 C 5.61 7.45 5.61 7.29 +2.17 38 99 350 +59
29JUN26 105.00 C 4.83 6.70 4.72 6.35 +2.00 38 197 780 +115
29JUN26 107.50 C 4.08 5.60 4.08 5.52 +1.85 39 230 594 -62
29JUN26 110.00 C 4.00 5.00 3.76 4.76 +1.68 39 78 3,269 +52
29JUN26 112.50 C 3.26 4.35 3.26 4.07 +1.48 38 41 873 +40
29JUN26 115.00 C 2.40 3.85 2.40 3.49 +1.35 38 136 1,276 +135
29JUN26 117.50 C 1.92 1.92 1.92 2.96 +1.17 38 30 684 -30
29JUN26 120.00 C 2.16 2.96 2.16 2.52 +1.05 38 27 1,434 +12
29JUN26 122.50 C 0.00 0.00 0.00 2.12 +0.90 38 0 52 0
29JUN26 125.00 C 1.59 1.59 1.59 1.80 +0.80 38 8 1,110 +8
29JUN26 127.50 C 1.45 2.00 1.45 1.50 +0.68 38 32 122 +29
29JUN26 130.00 C 1.60 1.82 1.60 1.27 +0.60 38 127 1,320 +43
29JUN26 132.50 C 1.23 1.23 1.23 1.05 +0.50 38 30 244 0
29JUN26 135.00 C 0.96 0.96 0.96 0.89 +0.44 38 3 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.74 +0.38 38 0 273 0
29JUN26 140.00 C 1.10 1.10 1.10 0.61 +0.32 38 1 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.51 +0.28 38 0 480 0
29JUN26 145.00 C 0.69 0.69 0.69 0.41 +0.22 38 2 151 0
29JUN26 147.50 C 0.67 0.67 0.67 0.35 +0.20 38 30 191 +30
29JUN26 150.00 C 0.75 0.75 0.75 0.29 +0.17 38 30 468 0
29JUN26 152.50 C 0.69 0.69 0.69 0.23 +0.13 38 30 75 -30
29JUN26 155.00 C 0.49 0.49 0.49 0.20 +0.12 38 30 226 -30
29JUN26 157.50 C 0.00 0.00 0.00 0.16 +0.09 38 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 +0.08 38 0 2,218 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 +0.07 38 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 +0.06 38 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.05 38 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 +0.05 38 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 +0.04 38 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 1 0
29JUN26 182.50 C 0.26 0.26 0.26 0.01 0.00 36 4 4 +4
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 49.50 +3.75 40 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.04 +3.97 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.62 +3.94 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.22 +3.69 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.40 +4.15 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.45 +3.98 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.18 +3.75 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.92 +3.90 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.82 +3.39 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.00 +2.91 34 0 750 0
29SEP26 75.00 C 26.80 26.80 26.80 26.66 +3.39 40 1 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.69 +3.44 40 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.11 +2.65 36 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.44 +2.68 36 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.33 +3.18 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.45 +2.81 38 0 10 0
29SEP26 90.00 C 13.30 13.30 13.30 15.75 +2.55 37 1 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 15.07 +3.14 39 0 267 0
29SEP26 95.00 C 0.00 0.00 0.00 13.37 +2.42 38 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 12.27 +2.44 38 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 11.37 +2.60 39 0 3,601 0
29SEP26 102.50 C 0.00 0.00 0.00 10.11 +2.21 38 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 9.19 +2.10 38 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 8.35 +1.97 38 0 1,281 0
29SEP26 110.00 C 6.17 6.17 6.17 7.59 +1.92 39 13 1,350 0
29SEP26 112.50 C 0.00 0.00 0.00 6.90 +1.84 39 0 397 0
29SEP26 115.00 C 6.12 6.12 6.12 6.21 +1.70 39 4 1,604 -4
29SEP26 117.50 C 5.85 5.85 5.85 5.57 +1.60 39 12 293 +12
29SEP26 120.00 C 4.44 5.07 4.44 5.03 +1.47 38 13 545 +8
29SEP26 122.50 C 4.84 4.84 4.84 4.48 +1.34 38 15 388 +15
29SEP26 125.00 C 4.24 4.24 4.24 4.02 +1.25 38 40 260 +40
29SEP26 127.50 C 0.00 0.00 0.00 3.62 +1.15 38 0 1,413 0
29SEP26 130.00 C 3.50 3.50 3.50 3.21 +1.04 38 1 714 0
29SEP26 132.50 C 2.90 2.90 2.90 2.88 +0.98 38 1 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.58 +0.89 38 0 902 0
29SEP26 137.50 C 2.05 2.77 2.05 2.28 +0.80 38 23 1,805 -22
29SEP26 140.00 C 2.10 2.10 2.10 2.03 +0.73 38 2 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.82 +0.67 38 0 0 0
29SEP26 145.00 C 2.00 2.12 2.00 1.62 +0.61 38 49 222 -49
30DEC26 50.00 C 0.00 0.00 0.00 49.92 +4.17 48 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 47.45 +3.67 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.14 +3.65 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.87 +3.63 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.63 +3.60 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.43 +3.60 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.28 +3.61 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.18 +3.62 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.14 +3.58 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.33 +3.71 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.42 +3.75 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 26.56 +3.53 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.85 +2.99 36 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.76 +2.98 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 21.32 +3.00 38 0 0 0
30DEC26 87.50 C 17.29 20.23 17.29 20.14 +3.27 39 60 75 +25
30DEC26 90.00 C 0.00 0.00 0.00 17.73 +2.19 36 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.53 +2.23 36 0 1,850 0
30DEC26 95.00 C 14.20 15.85 14.10 16.08 +2.88 39 15 2,385 0
30DEC26 97.50 C 12.61 12.61 12.61 14.75 +2.61 38 15 577 +15
30DEC26 100.00 C 11.99 13.78 11.99 13.76 +2.68 38 4 1,276 0
30DEC26 102.50 C 0.00 0.00 0.00 12.58 +2.37 38 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.68 +2.34 38 640 2,237 +640
30DEC26 107.50 C 0.00 0.00 0.00 10.73 +2.23 38 0 61 0
30DEC26 110.00 C 8.36 8.36 8.36 9.95 +2.14 38 10 998 0
30DEC26 112.50 C 8.00 8.00 8.00 9.12 +2.00 38 15 224 0
30DEC26 115.00 C 8.61 8.61 8.61 8.43 +1.96 38 10 181 +10
30DEC26 117.50 C 0.00 0.00 0.00 7.74 +1.81 38 0 320 0
30DEC26 120.00 C 7.17 7.40 7.17 7.05 +1.65 38 31 694 +31
30DEC26 122.50 C 6.86 6.90 6.86 6.52 +1.65 38 19 292 +10
30DEC26 125.00 C 0.00 0.00 0.00 5.99 +1.52 38 0 370 0
30DEC26 127.50 C 5.73 5.73 5.73 5.46 +1.39 38 8 193 0
30DEC26 130.00 C 0.00 0.00 0.00 5.00 +1.33 38 0 132 0
30DEC26 132.50 C 0.00 0.00 0.00 4.61 +1.27 38 0 53 0
30DEC26 135.00 C 4.63 4.63 4.63 4.21 +1.16 38 50 143 +47
30DEC26 137.50 C 0.00 0.00 0.00 3.81 +1.05 38 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 3.51 +1.04 38 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 3.13 +0.87 37 0 0 0
30DEC26 145.00 C 3.50 3.50 3.50 2.94 +0.88 38 1 16 +1
30MAR27 72.50 C 0.00 0.00 0.00 30.94 +2.79 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.19 +2.80 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.46 +2.69 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.88 +2.74 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.31 +2.67 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.24 +3.07 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.78 +2.98 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.45 +2.94 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.20 +2.90 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.95 +2.82 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.79 +2.68 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.76 +2.64 38 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.71 +2.50 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.75 +2.39 38 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.93 +2.36 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.09 +2.29 38 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.19 +2.06 38 0 0 0
30MAR27 115.00 C 10.59 10.59 10.59 10.45 +2.00 38 15 15 +15
30MAR27 117.50 C 8.52 8.52 8.52 9.77 +2.00 38 15 16 +6
TOTAL CALL 20,168 170,514 +6,353
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 82.50 P 0.10 0.10 0.10 0.01 0.00 68 10 80 +10
06MAR26 85.00 P 0.16 0.16 0.16 0.02 -0.01 63 11 54 +11
06MAR26 87.50 P 0.29 0.29 0.12 0.06 -0.05 61 47 111 +47
06MAR26 90.00 P 1.01 1.01 0.19 0.17 -0.20 60 34 177 +19
06MAR26 92.50 P 1.82 1.82 0.36 0.42 -0.54 60 446 367 +210
06MAR26 95.00 P 1.80 2.07 0.70 0.90 -1.06 59 1,251 556 +352
06MAR26 97.50 P 1.96 3.12 1.38 1.74 -1.78 60 641 352 +159
06MAR26 100.00 P 3.12 3.12 2.50 3.06 -2.40 62 150 133 +80
06MAR26 102.50 P 4.90 4.90 4.69 4.61 -3.07 61 32 2 +2
06MAR26 105.00 P 0.00 0.00 0.00 6.61 -3.46 63 0 3 0
06MAR26 107.50 P 0.00 0.00 0.00 8.81 -4.02 66 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 11.34 -3.74 80 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 13.44 -4.14 60 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 15.91 -4.17 61 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 18.60 -3.95 98 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 21.10 -3.98 107 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 23.60 -3.97 116 0 0 0
13MAR26 72.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
13MAR26 77.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
13MAR26 80.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 0.08 - 46 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 0.19 - 46 0 0 -
13MAR26 90.00 P 0.74 0.80 0.48 0.42 - 46 65 49 -
13MAR26 92.50 P 1.47 1.48 0.83 0.84 - 46 1,683 1,572 -
13MAR26 95.00 P 1.73 1.73 1.46 1.50 - 46 137 115 -
13MAR26 97.50 P 2.43 2.47 2.35 2.44 - 47 45 30 -
13MAR26 100.00 P 3.60 3.60 3.60 3.69 - 47 16 15 -
13MAR26 102.50 P 0.00 0.00 0.00 5.27 - 48 0 0 -
13MAR26 105.00 P 0.00 0.00 0.00 7.13 - 48 0 0 -
13MAR26 107.50 P 0.00 0.00 0.00 9.21 - 50 0 0 -
13MAR26 110.00 P 0.00 0.00 0.00 11.43 - 52 0 0 -
13MAR26 112.50 P 0.00 0.00 0.00 13.55 - 46 0 0 -
13MAR26 115.00 P 0.00 0.00 0.00 16.18 - 58 0 0 -
13MAR26 117.50 P 0.00 0.00 0.00 18.60 - 61 0 0 -
30MAR26 50.00 P 0.01 0.01 0.01 0.01 0.00 86 102 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 205 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30MAR26 60.00 P 0.03 0.03 0.03 0.01 0.00 65 88 134 +17
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 89 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30MAR26 67.50 P 0.07 0.07 0.07 0.01 0.00 50 8 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 448 0
30MAR26 72.50 P 0.17 0.17 0.12 0.02 0.00 45 150 1,708 +75
30MAR26 75.00 P 0.16 0.17 0.16 0.03 -0.03 42 50 289 -30
30MAR26 77.50 P 0.22 0.23 0.22 0.07 -0.05 43 10 875 0
30MAR26 80.00 P 0.37 0.45 0.31 0.14 -0.10 42 38 7,830 +32
30MAR26 82.50 P 0.85 0.85 0.43 0.27 -0.19 42 91 1,402 +30
30MAR26 85.00 P 1.12 1.12 0.60 0.49 -0.32 42 265 2,239 +9
30MAR26 87.50 P 1.80 1.80 0.87 0.82 -0.52 43 366 4,094 -51
30MAR26 90.00 P 2.66 2.90 1.27 1.30 -0.72 43 759 13,525 -134
30MAR26 92.50 P 3.90 3.90 1.82 1.96 -0.96 43 136 6,117 -33
30MAR26 95.00 P 3.20 4.16 2.55 2.83 -1.29 43 419 21,445 -2,198
30MAR26 97.50 P 6.87 6.87 3.50 3.91 -1.60 43 916 3,732 +325
30MAR26 100.00 P 6.32 7.05 4.88 5.10 -2.08 43 330 12,670 +5
30MAR26 102.50 P 6.49 6.49 6.49 6.53 -2.53 42 1 1,102 +1
30MAR26 105.00 P 8.49 8.49 8.47 8.30 -2.36 43 3 5,978 -3
30MAR26 107.50 P 0.00 0.00 0.00 10.19 -3.06 44 0 1,709 0
30MAR26 110.00 P 12.07 12.07 12.07 12.24 -3.14 45 1 9,312 -1
30MAR26 112.50 P 13.99 13.99 13.99 14.40 -3.29 46 1 1,717 0
30MAR26 115.00 P 0.00 0.00 0.00 16.65 -3.47 47 0 629 0
30MAR26 117.50 P 21.80 21.80 21.80 18.70 -4.55 43 2 1,022 -2
30MAR26 120.00 P 0.00 0.00 0.00 21.10 -3.98 44 0 2,494 0
30MAR26 122.50 P 0.00 0.00 0.00 23.82 -3.88 53 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 26.20 -3.85 54 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.65 -3.90 56 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.12 -4.54 58 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.82 -3.73 68 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.31 -3.74 71 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 38.40 -4.50 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.02 -4.73 66 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.42 -5.18 61 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.26 -3.79 82 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.76 -3.88 84 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.02 -5.09 77 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.76 -3.79 90 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.26 -3.79 93 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.76 -3.79 95 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.26 -3.79 98 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.76 -3.80 101 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.26 -3.80 103 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.76 -3.79 106 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.26 -3.79 108 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.76 -3.79 110 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.26 -3.80 113 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.76 -3.82 115 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.26 -3.79 117 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.68 -3.87 115 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.18 -3.87 117 0 0 0
29APR26 67.50 P 0.24 0.24 0.24 0.04 -0.01 41 2 56 +2
29APR26 70.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 27 0
29APR26 72.50 P 0.35 0.35 0.35 0.12 -0.06 40 2 433 -2
29APR26 75.00 P 0.00 0.00 0.00 0.22 -0.10 40 0 275 0
29APR26 77.50 P 0.00 0.00 0.00 0.36 -0.18 40 0 606 0
29APR26 80.00 P 1.08 1.08 0.93 0.58 -0.27 40 60 265 +18
29APR26 82.50 P 1.70 1.70 1.01 0.88 -0.39 40 387 989 +298
29APR26 85.00 P 1.85 1.93 1.31 1.29 -0.55 40 360 756 +84
29APR26 87.50 P 2.47 2.55 1.83 1.81 -0.74 40 229 728 -37
29APR26 90.00 P 3.00 3.26 2.32 2.48 -0.88 40 141 1,372 -31
29APR26 92.50 P 3.63 3.98 3.28 3.30 -1.00 40 105 1,202 +11
29APR26 95.00 P 4.74 5.40 4.02 4.22 -1.38 40 253 1,436 +53
29APR26 97.50 P 6.25 6.43 6.25 5.33 -1.69 40 20 1,242 0
29APR26 100.00 P 7.57 8.05 7.57 6.60 -1.93 40 30 393 +15
29APR26 102.50 P 9.15 9.15 9.15 8.09 -2.18 40 15 274 +15
29APR26 105.00 P 0.00 0.00 0.00 9.73 -2.49 40 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 11.51 -2.11 41 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 13.41 -2.64 41 0 38 0
29APR26 112.50 P 0.00 0.00 0.00 15.42 -3.17 42 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 17.52 -3.03 42 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 19.70 -3.55 43 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 21.94 -3.14 44 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.24 -3.54 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 26.71 -3.52 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 -0.05 38 0 21 0
28MAY26 70.00 P 0.48 0.52 0.48 0.19 -0.08 39 33 52 +7
28MAY26 72.50 P 0.00 0.00 0.00 0.31 -0.13 39 0 236 0
28MAY26 75.00 P 0.00 0.00 0.00 0.49 -0.18 39 0 77 0
28MAY26 77.50 P 1.25 1.25 1.25 0.73 -0.27 39 30 458 0
28MAY26 80.00 P 1.60 1.60 1.50 1.06 -0.36 39 45 130 +45
28MAY26 82.50 P 2.50 2.50 2.07 1.47 -0.49 39 18 211 0
28MAY26 85.00 P 2.71 2.71 2.65 1.98 -0.65 39 35 362 +20
28MAY26 87.50 P 3.41 3.41 3.41 2.65 -0.76 39 18 956 0
28MAY26 90.00 P 4.07 4.07 3.37 3.38 -0.93 39 148 227 -12
28MAY26 92.50 P 5.12 5.12 5.01 4.19 -1.18 38 17 294 +17
28MAY26 95.00 P 7.50 7.50 4.95 5.21 -1.38 38 139 293 +133
28MAY26 97.50 P 7.97 7.97 7.51 6.37 -1.61 38 16 733 +1
28MAY26 100.00 P 7.79 9.25 7.30 7.81 -1.75 39 333 449 +156
28MAY26 102.50 P 9.84 10.44 9.04 9.30 -1.58 39 418 594 +418
28MAY26 105.00 P 10.66 10.66 10.66 10.88 -1.68 40 15 61 0
28MAY26 107.50 P 13.79 13.79 12.19 12.48 -1.91 39 19 19 +19
28MAY26 110.00 P 0.00 0.00 0.00 14.32 -2.45 40 0 30 0
28MAY26 112.50 P 0.00 0.00 0.00 16.30 -2.78 40 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 18.44 -2.89 41 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.38 -3.57 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.64 -2.90 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.84 -3.38 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.16 -3.08 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 715 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 336 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 -0.06 38 0 145 0
29JUN26 67.50 P 0.75 0.75 0.68 0.31 -0.09 38 60 165 +34
29JUN26 70.00 P 0.00 0.00 0.00 0.47 -0.13 38 0 572 0
29JUN26 72.50 P 1.25 1.25 1.19 0.68 -0.20 38 29 659 +10
29JUN26 75.00 P 1.55 1.55 1.24 0.96 -0.29 38 29 1,135 +29
29JUN26 77.50 P 1.88 1.88 1.49 1.34 -0.38 38 16 633 +15
29JUN26 80.00 P 2.39 2.39 1.86 1.81 -0.48 38 31 1,298 -14
29JUN26 82.50 P 2.99 2.99 2.35 2.36 -0.61 38 23 945 +12
29JUN26 85.00 P 2.92 2.92 2.85 3.03 -0.68 38 29 4,391 -14
29JUN26 87.50 P 0.00 0.00 0.00 3.73 -0.87 38 0 1,661 0
29JUN26 90.00 P 4.80 4.80 4.80 4.54 -1.05 38 70 10,951 -70
29JUN26 92.50 P 6.47 6.47 6.47 5.48 -1.26 37 15 2,352 -15
29JUN26 95.00 P 7.34 7.88 6.87 6.57 -1.49 37 55 3,217 +16
29JUN26 97.50 P 8.65 8.65 7.75 7.81 -1.68 37 38 1,513 +27
29JUN26 100.00 P 10.02 10.43 8.80 9.24 -1.82 37 49 11,092 -14
29JUN26 102.50 P 12.25 12.25 10.64 10.71 -2.02 37 39 628 -33
29JUN26 105.00 P 0.00 0.00 0.00 12.36 -1.80 38 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 14.03 -2.37 38 0 701 0
29JUN26 110.00 P 17.19 17.19 17.19 15.84 -2.54 38 7 587 -7
29JUN26 112.50 P 0.00 0.00 0.00 17.74 -2.07 38 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.60 -3.17 38 0 456 0
29JUN26 117.50 P 23.30 23.30 23.30 21.74 -3.01 39 2 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.40 -2.69 42 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.19 -3.02 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.82 -1.73 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.09 -1.70 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.05 -3.61 34 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.35 -3.04 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.99 -3.78 37 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.66 -3.51 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.50 -3.25 46 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.23 -3.37 50 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.48 -3.75 49 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.76 -4.14 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.20 -3.91 50 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.12 -3.74 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.55 -3.55 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.98 -3.80 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.41 -3.80 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.86 -3.82 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.30 -3.85 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.91 -3.66 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.26 -3.81 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.76 -3.81 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.26 -3.81 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.76 -3.82 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.26 -3.81 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.68 -3.89 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.18 -3.89 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.17 -0.04 38 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 0.26 -0.06 38 0 28 0
29SEP26 60.00 P 0.80 0.80 0.80 0.39 -0.08 38 15 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.56 -0.11 38 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.77 -0.17 38 0 58 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.22 38 0 20 0
29SEP26 70.00 P 1.73 1.73 1.73 1.40 -0.27 38 15 209 +15
29SEP26 72.50 P 0.00 0.00 0.00 1.79 -0.38 38 0 3,230 0
29SEP26 75.00 P 2.48 2.48 2.48 2.30 -0.43 38 15 1,553 +15
29SEP26 77.50 P 2.97 2.97 2.97 2.85 -0.57 38 15 425 +15
29SEP26 80.00 P 3.56 3.56 3.56 3.50 -0.64 38 15 7,441 +15
29SEP26 82.50 P 0.00 0.00 0.00 4.16 -0.76 38 0 674 0
29SEP26 85.00 P 0.00 0.00 0.00 4.90 -0.79 37 0 3,378 0
29SEP26 87.50 P 6.71 6.71 5.70 5.76 -1.02 37 13 2,346 +11
29SEP26 90.00 P 0.00 0.00 0.00 6.72 -1.16 37 0 1,811 0
29SEP26 92.50 P 0.00 0.00 0.00 7.76 -1.28 37 0 1,491 0
29SEP26 95.00 P 8.60 8.60 8.60 8.96 -1.43 37 3 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 10.20 -1.61 37 0 2,776 0
29SEP26 100.00 P 0.00 0.00 0.00 11.58 -1.67 37 0 5,319 0
29SEP26 102.50 P 12.69 12.69 12.69 13.05 -1.85 37 1 921 0
29SEP26 105.00 P 15.48 15.48 15.48 14.61 -2.00 37 1 474 0
29SEP26 107.50 P 0.00 0.00 0.00 16.27 -1.82 37 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 18.67 -1.62 40 0 209 0
29SEP26 112.50 P 18.89 18.89 18.89 20.09 -2.24 38 1 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.78 -2.43 38 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 24.21 -2.07 40 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.70 -2.70 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.09 -3.17 36 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.80 -2.93 39 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.62 -2.91 42 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.74 -3.68 37 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 36.27 -3.40 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.20 -2.21 43 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.15 -3.88 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.12 -2.96 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.41 -3.19 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.72 -3.51 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 70 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 -0.06 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.07 37 0 86 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 -0.11 37 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.15 38 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 -0.17 38 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.39 -0.25 37 0 3 0
30DEC26 67.50 P 2.45 2.45 2.45 1.79 -0.29 38 1 9 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.24 -0.38 38 0 47 0
30DEC26 72.50 P 3.09 3.09 3.09 2.78 -0.44 38 15 82 0
30DEC26 75.00 P 3.62 3.62 3.62 3.37 -0.55 38 15 371 0
30DEC26 77.50 P 0.00 0.00 0.00 4.07 -0.62 38 0 395 0
30DEC26 80.00 P 0.00 0.00 0.00 4.82 -0.70 38 0 337 0
30DEC26 82.50 P 5.59 5.59 5.59 5.60 -0.79 37 15 228 +15
30DEC26 85.00 P 7.69 7.69 7.69 6.43 -0.74 37 15 955 +15
30DEC26 87.50 P 0.00 0.00 0.00 7.35 -0.92 37 0 788 0
30DEC26 90.00 P 9.10 9.45 8.18 8.43 -0.99 37 978 1,682 +975
30DEC26 92.50 P 0.00 0.00 0.00 9.54 -1.20 37 0 2,672 0
30DEC26 95.00 P 11.64 11.64 11.64 10.65 -1.51 36 1 2,794 +1
30DEC26 97.50 P 0.00 0.00 0.00 11.93 -1.36 37 0 720 0
30DEC26 100.00 P 0.00 0.00 0.00 13.31 -1.69 36 0 1,237 0
30DEC26 102.50 P 0.00 0.00 0.00 14.75 -1.82 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.40 -1.89 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.02 -1.64 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.78 -2.08 37 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 21.55 -2.13 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.80 -3.08 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 24.89 -3.20 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.76 -2.70 40 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 29.65 -1.76 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.25 -2.82 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.30 -2.23 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.03 -1.39 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.18 -2.50 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.30 -1.50 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 41.82 -2.86 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.89 -2.36 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 46.02 -3.24 38 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 48.34 -3.19 39 0 0 0
30MAR27 72.50 P 3.85 3.85 3.85 3.72 -0.55 37 10 10 +10
30MAR27 75.00 P 0.00 0.00 0.00 4.43 -0.60 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.17 -0.67 38 0 0 0
30MAR27 80.00 P 6.42 6.43 6.15 6.03 -0.65 38 207 207 +207
30MAR27 82.50 P 0.00 0.00 0.00 6.85 -0.74 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.73 -0.85 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.73 -0.94 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.77 -1.10 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.90 -1.22 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.14 -1.32 37 0 0 0
30MAR27 97.50 P 13.80 13.80 13.80 13.69 -1.20 37 3 3 +3
30MAR27 100.00 P 0.00 0.00 0.00 14.79 -1.56 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.22 -1.75 36 0 0 0
30MAR27 105.00 P 17.60 17.60 17.30 17.92 -1.71 37 2 2 +2
30MAR27 107.50 P 0.00 0.00 0.00 19.53 -1.73 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.22 -2.17 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.00 -1.65 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.57 -2.27 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.59 -1.98 37 0 0 0
TOTAL PUT 13,040 236,617 +1,438
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$ 31.56
30MAR26 20.00 C 0.00 0.00 0.00 11.60 -0.76 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.90 -0.41 107 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.61 -0.77 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.61 -0.99 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.66 -0.70 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.68 -0.70 49 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.72 -0.70 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.82 -0.65 46 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.87 -0.68 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.29 -0.41 49 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.48 -0.53 45 0 3 0
30MAR26 31.00 C 1.70 2.03 1.69 1.90 -0.36 45 4 112 +2
30MAR26 32.00 C 1.24 1.24 1.24 1.47 -0.20 47 2 399 +2
30MAR26 33.00 C 0.92 1.14 0.92 1.04 -0.16 45 8 449 +8
30MAR26 34.00 C 0.59 0.85 0.53 0.76 -0.09 46 334 399 +210
30MAR26 35.00 C 0.41 0.60 0.40 0.53 -0.06 46 91 203 +49
30MAR26 36.00 C 0.31 0.42 0.31 0.36 -0.05 46 240 340 +141
30MAR26 37.00 C 0.19 0.30 0.17 0.24 -0.03 46 71 231 -21
30MAR26 38.00 C 0.16 0.21 0.16 0.15 -0.02 46 110 183 +20
30MAR26 39.00 C 0.08 0.14 0.08 0.10 -0.01 46 86 352 -16
30MAR26 40.00 C 0.07 0.11 0.06 0.06 -0.01 46 63 435 -16
30MAR26 41.00 C 0.08 0.08 0.08 0.04 0.00 46 1 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 9.00 -0.60 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.04 -0.34 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.95 -0.58 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.08 -0.34 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.12 -0.67 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.50 -0.35 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.69 -0.54 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.17 -0.39 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 2.64 -0.32 45 0 6 0
29APR26 32.00 C 2.26 2.26 2.26 2.18 -0.22 46 15 78 +15
29APR26 33.00 C 0.00 0.00 0.00 1.78 -0.19 46 0 60 0
29APR26 34.00 C 0.00 0.00 0.00 1.39 -0.19 45 0 52 0
29APR26 35.00 C 1.13 1.13 1.13 1.15 -0.08 46 5 90 0
29APR26 36.00 C 0.72 0.72 0.72 0.91 -0.04 46 3 244 -3
29APR26 37.00 C 0.64 0.64 0.64 0.71 -0.07 46 30 77 +30
29APR26 38.00 C 0.00 0.00 0.00 0.55 -0.05 46 0 44 0
29APR26 39.00 C 0.36 0.36 0.36 0.42 -0.03 46 2 68 -1
29APR26 40.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 37 0
29APR26 41.00 C 0.29 0.29 0.29 0.24 -0.02 46 1 48 +1
29APR26 42.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.14 0.00 46 0 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.10 0.00 45 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 0.00 46 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 9.00 -0.60 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.23 -0.50 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.36 -0.59 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.50 -0.24 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.75 -0.35 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.79 -0.60 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.10 -0.57 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.65 -0.38 44 0 0 0
28MAY26 31.00 C 3.03 3.03 3.03 3.12 -0.34 44 15 15 0
28MAY26 32.00 C 2.77 2.77 2.77 2.65 -0.27 44 15 40 +15
28MAY26 33.00 C 2.35 2.37 2.35 2.25 -0.20 45 45 130 -15
28MAY26 34.00 C 0.00 0.00 0.00 1.92 -0.14 45 0 55 0
28MAY26 35.00 C 0.00 0.00 0.00 1.59 -0.13 45 0 45 0
28MAY26 36.00 C 1.15 1.15 1.15 1.33 -0.11 45 2 55 0
28MAY26 37.00 C 0.95 1.09 0.95 1.10 -0.08 45 16 60 +15
28MAY26 38.00 C 0.91 0.91 0.91 0.90 -0.06 45 15 30 +2
28MAY26 39.00 C 0.00 0.00 0.00 0.74 -0.04 45 0 10 0
28MAY26 40.00 C 0.53 0.53 0.53 0.60 -0.03 45 8 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.48 -0.03 45 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
28MAY26 43.00 C 0.32 0.32 0.32 0.31 -0.01 45 1 2 +1
29JUN26 21.00 C 0.00 0.00 0.00 10.90 -0.47 50 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.91 -0.93 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.07 -0.69 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.30 -0.62 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.45 -0.55 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 -0.46 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.92 -0.45 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.23 -0.43 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.59 -0.35 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.99 -0.31 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 3.46 -0.33 45 0 45 0
29JUN26 32.00 C 0.00 0.00 0.00 3.00 -0.27 45 0 60 0
29JUN26 33.00 C 0.00 0.00 0.00 2.59 -0.22 45 0 80 0
29JUN26 34.00 C 2.24 2.30 2.24 2.21 -0.20 45 45 1,024 +45
29JUN26 35.00 C 1.93 1.93 1.92 1.89 -0.15 45 30 77 +30
29JUN26 36.00 C 0.00 0.00 0.00 1.60 -0.14 45 0 26 0
29JUN26 37.00 C 1.43 1.43 1.43 1.36 -0.11 45 15 92 +15
29JUN26 38.00 C 1.22 1.22 1.22 1.14 -0.09 44 15 26 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.81 -0.05 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.39 -0.01 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 0.00 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 0.00 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 9.50 -0.57 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.79 -0.45 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 -0.51 47 0 0 0
29SEP26 26.00 C 7.15 7.15 7.15 7.09 -0.63 44 1 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.60 -0.54 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.98 -0.44 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.49 -0.34 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.92 -0.37 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.48 -0.32 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.05 -0.30 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.64 -0.29 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.29 -0.24 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.95 -0.23 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.65 -0.19 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.38 -0.18 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.12 -0.16 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 1.91 -0.13 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.70 -0.13 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.52 -0.10 45 0 38 0
29SEP26 42.00 C 1.48 1.48 1.48 1.36 -0.09 45 1 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.21 -0.09 45 0 0 0
29SEP26 44.00 C 1.25 1.25 1.25 1.08 -0.06 45 1 0 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.97 -0.06 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 0.85 -0.04 45 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.02 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.66 -0.04 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.58 -0.04 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.53 -0.01 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.40 -0.02 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 0.00 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.03 -0.46 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.34 -0.43 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.67 -0.40 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.81 -0.60 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.31 -0.57 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.88 -0.32 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.36 -0.31 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.76 -0.40 45 0 0 0
30DEC26 31.00 C 5.18 5.18 5.18 5.41 -0.27 46 3 3 +3
30DEC26 32.00 C 0.00 0.00 0.00 4.98 -0.32 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.60 -0.30 46 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.23 -0.26 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.90 -0.24 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 3.57 -0.24 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.29 -0.19 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.03 -0.18 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.77 -0.18 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.54 -0.15 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.34 -0.14 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.14 -0.14 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.95 -0.13 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.80 -0.10 45 0 1 0
30DEC26 45.00 C 1.80 1.80 1.80 1.65 -0.10 45 3 13 +3
30MAR27 23.00 C 0.00 0.00 0.00 10.47 -0.66 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.79 -0.64 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.12 -0.48 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.45 -0.53 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.98 -0.42 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.50 -0.35 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.96 -0.46 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.40 -0.54 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.07 -0.42 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.80 -0.31 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.40 -0.31 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.05 -0.27 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.73 -0.22 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.41 -0.22 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.09 -0.22 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.82 -0.17 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 -0.17 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.32 -0.17 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.08 -0.15 45 0 0 0
TOTAL CALL 1,297 9,339 +549
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.02 +0.01 46 0 41 0
30MAR26 25.00 P 0.07 0.07 0.07 0.05 +0.03 46 67 66 +42
30MAR26 26.00 P 0.13 0.13 0.13 0.10 +0.05 46 5 75 0
30MAR26 27.00 P 0.19 0.20 0.19 0.20 +0.09 46 2 378 +2
30MAR26 28.00 P 0.33 0.36 0.33 0.35 +0.15 46 64 342 +64
30MAR26 29.00 P 0.60 0.61 0.45 0.59 +0.24 46 66 298 +64
30MAR26 30.00 P 0.67 0.92 0.67 0.86 +0.28 45 33 670 +28
30MAR26 31.00 P 1.16 1.37 1.10 1.27 +0.36 45 87 471 +24
30MAR26 32.00 P 1.70 1.90 1.53 1.78 +0.38 45 272 1,082 +8
30MAR26 33.00 P 2.20 2.45 2.20 2.45 +0.58 46 18 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.21 +0.72 48 0 675 0
30MAR26 35.00 P 3.93 3.93 3.93 3.95 +0.69 48 5 720 0
30MAR26 36.00 P 0.00 0.00 0.00 4.87 +0.78 52 0 121 0
30MAR26 37.00 P 0.00 0.00 0.00 5.65 +0.71 48 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 6.54 +0.70 46 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 7.49 +0.70 46 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 8.52 +0.78 53 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 9.46 +0.72 50 0 34 0
30MAR26 42.00 P 10.47 10.47 10.47 10.47 +0.47 55 2 4 -2
30MAR26 43.00 P 0.00 0.00 0.00 11.44 +0.43 0 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 12.44 +0.43 0 0 0 -301
30MAR26 45.00 P 0.00 0.00 0.00 13.44 +0.70 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.66 +0.92 90 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.53 +0.61 82 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.44 +0.70 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.48 +0.61 81 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.44 +0.43 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.94 +0.47 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.75 +1.01 129 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.26 +1.02 137 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.44 +0.70 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.17 +0.90 143 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.44 +0.70 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.99 +0.75 131 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.46 +0.69 128 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.94 +0.57 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.44 +0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.95 +0.71 137 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 2 0
29APR26 24.00 P 0.18 0.18 0.18 0.14 +0.06 45 52 53 +40
29APR26 25.00 P 0.24 0.27 0.24 0.24 +0.09 46 70 81 +59
29APR26 26.00 P 0.36 0.37 0.33 0.38 +0.14 46 47 108 +32
29APR26 27.00 P 0.55 0.55 0.55 0.57 +0.18 46 1 39 0
29APR26 28.00 P 0.70 0.80 0.69 0.80 +0.22 45 48 38 -4
29APR26 29.00 P 0.96 0.96 0.96 1.14 +0.32 46 15 41 -11
29APR26 30.00 P 1.35 1.50 1.35 1.48 +0.36 45 5 90 +3
29APR26 31.00 P 0.00 0.00 0.00 1.89 +0.38 44 0 121 0
29APR26 32.00 P 0.00 0.00 0.00 2.45 +0.42 45 0 232 0
29APR26 33.00 P 2.84 2.84 2.84 3.03 +0.54 45 15 331 +15
29APR26 34.00 P 0.00 0.00 0.00 3.82 +0.71 48 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.29 +0.49 42 0 53 0
29APR26 36.00 P 0.00 0.00 0.00 5.28 +0.84 47 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.01 +0.61 46 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.00 +0.80 50 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.85 +0.79 49 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 8.72 +0.76 49 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 9.85 +0.96 57 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.54 +0.54 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.50 +0.49 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.64 +0.63 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.48 +0.56 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.19 +0.07 45 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.29 +0.10 45 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.44 +0.14 45 0 5 0
28MAY26 26.00 P 0.60 0.60 0.60 0.63 +0.18 45 1 2 +1
28MAY26 27.00 P 0.00 0.00 0.00 0.87 +0.23 45 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 1.16 +0.27 45 0 4 0
28MAY26 29.00 P 1.45 1.45 1.44 1.52 +0.34 45 2 40 +2
28MAY26 30.00 P 1.71 1.80 1.71 1.90 +0.38 44 2 81 +2
28MAY26 31.00 P 0.00 0.00 0.00 2.36 +0.41 44 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.89 +0.49 44 0 34 0
28MAY26 33.00 P 3.38 3.39 3.38 3.49 +0.54 45 30 62 +15
28MAY26 34.00 P 3.94 3.94 3.94 4.14 +0.58 45 40 55 +40
28MAY26 35.00 P 4.81 4.81 4.81 4.86 +0.64 45 5 50 +5
28MAY26 36.00 P 0.00 0.00 0.00 5.69 +0.67 47 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.29 +0.57 44 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.25 +0.75 47 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.20 +0.86 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.91 +0.72 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.85 +0.96 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.87 +0.87 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.50 +0.49 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.06 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 +0.09 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 +0.11 44 0 9 0
29JUN26 24.00 P 0.60 0.60 0.60 0.56 +0.15 44 2 21 -2
29JUN26 25.00 P 0.71 0.71 0.71 0.77 +0.19 44 5 17 +5
29JUN26 26.00 P 1.00 1.04 1.00 1.04 +0.24 45 2 19 +2
29JUN26 27.00 P 1.23 1.23 1.23 1.29 +0.28 44 1 44 0
29JUN26 28.00 P 1.62 1.62 1.62 1.64 +0.32 44 1 120 0
29JUN26 29.00 P 2.08 2.08 2.08 2.01 +0.34 43 3 456 +3
29JUN26 30.00 P 0.00 0.00 0.00 2.48 +0.41 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.97 +0.43 43 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 3.54 +0.49 43 0 76 0
29JUN26 33.00 P 0.00 0.00 0.00 4.15 +0.55 43 0 86 0
29JUN26 34.00 P 0.00 0.00 0.00 4.80 +0.57 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.43 +0.53 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.19 +0.54 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.99 +0.45 42 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.78 +0.62 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.62 +0.65 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.52 +0.72 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.29 +0.65 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.32 +0.56 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.26 +1.06 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.88 +0.44 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.11 +0.83 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.04 +0.87 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.96 +0.79 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.89 +0.79 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.85 +0.77 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.85 +0.82 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.31 +0.80 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.91 +1.02 56 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.26 +0.96 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.15 44 0 6 0
29SEP26 24.00 P 1.15 1.15 1.15 1.15 +0.19 45 2 3 -2
29SEP26 25.00 P 1.42 1.42 1.42 1.42 +0.23 44 2 31 -2
29SEP26 26.00 P 1.60 1.73 1.60 1.73 +0.26 44 3 11 -2
29SEP26 27.00 P 2.10 2.10 2.10 2.10 +0.30 44 2 17 -2
29SEP26 28.00 P 2.50 2.50 2.50 2.50 +0.33 44 2 19 -2
29SEP26 29.00 P 0.00 0.00 0.00 2.92 +0.34 44 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 3.40 +0.37 43 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 3.93 +0.41 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.50 +0.45 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.11 +0.49 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.76 +0.52 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.45 +0.55 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.01 +0.42 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.72 +0.40 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.93 +0.66 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.41 +0.59 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.11 +0.53 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.92 +0.57 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.99 +0.74 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.63 +0.52 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.49 +0.50 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.50 +0.63 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 15.47 +0.73 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.45 +0.74 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.48 +0.76 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.02 +0.52 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.17 +0.76 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.60 +0.85 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.98 +1.04 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.35 +0.88 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 +0.17 44 0 8 0
30DEC26 24.00 P 1.62 1.62 1.62 1.62 +0.19 44 2 17 -2
30DEC26 25.00 P 1.93 1.93 1.93 1.94 +0.23 44 2 11 -2
30DEC26 26.00 P 2.31 2.31 2.31 2.31 +0.26 44 3 13 -1
30DEC26 27.00 P 0.00 0.00 0.00 2.69 +0.28 44 0 16 0
30DEC26 28.00 P 3.14 3.14 3.14 3.14 +0.31 44 2 9 -2
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.34 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 +0.35 43 0 30 0
30DEC26 31.00 P 4.60 4.60 4.60 4.63 +0.40 43 3 9 +3
30DEC26 32.00 P 0.00 0.00 0.00 5.21 +0.43 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.82 +0.47 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.47 +0.49 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.13 +0.50 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.76 +0.44 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.40 +0.44 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.23 +0.51 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.92 +0.45 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 +0.53 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.45 +0.46 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.36 +0.46 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.26 +0.46 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.00 +0.49 43 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.11 +0.69 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.14 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 +0.20 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.43 +0.27 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.30 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.23 +0.31 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.66 +0.31 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.18 +0.38 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.40 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.23 +0.41 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.82 +0.45 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.43 +0.47 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.08 +0.50 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.74 +0.51 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.46 +0.56 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.16 +0.53 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.92 +0.58 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.66 +0.60 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.43 +0.61 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.19 +0.58 45 0 0 0
TOTAL PUT 991 14,140 +122
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$ 484.40
06MAR26 410.00 C 0.00 0.00 0.00 74.53 -11.69 48 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 64.54 -11.69 46 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 54.59 -11.67 47 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 44.75 -13.29 46 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 34.60 -12.00 31 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 27.08 -10.10 53 0 15 0
06MAR26 470.00 C 17.87 23.17 16.27 18.05 -9.88 44 45 38 +23
06MAR26 480.00 C 12.30 15.32 11.26 11.58 -8.38 45 214 187 +141
06MAR26 490.00 C 8.52 10.34 7.26 7.31 -6.31 48 62 288 -8
06MAR26 500.00 C 4.91 8.14 3.61 3.97 -4.72 47 707 548 +271
06MAR26 510.00 C 2.72 5.16 2.00 1.96 -3.20 47 125 153 +8
06MAR26 520.00 C 2.24 2.53 1.24 0.87 -1.98 47 60 251 +41
06MAR26 530.00 C 1.39 1.39 0.63 0.35 -1.19 47 6 179 -4
06MAR26 540.00 C 0.00 0.00 0.00 0.13 -0.60 47 0 63 0
06MAR26 550.00 C 0.26 0.26 0.26 0.05 -0.27 48 5 134 0
06MAR26 560.00 C 0.22 0.22 0.22 0.02 -0.11 49 7 64 -7
06MAR26 570.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 80 0
06MAR26 580.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 70 0 22 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13MAR26 410.00 C 0.00 0.00 0.00 76.70 - 68 0 0 -
13MAR26 420.00 C 0.00 0.00 0.00 65.22 - 45 0 0 -
13MAR26 430.00 C 0.00 0.00 0.00 55.73 - 45 0 0 -
13MAR26 440.00 C 0.00 0.00 0.00 48.03 - 53 0 0 -
13MAR26 450.00 C 0.00 0.00 0.00 39.03 - 49 0 0 -
13MAR26 460.00 C 0.00 0.00 0.00 30.32 - 45 0 0 -
13MAR26 470.00 C 25.68 26.80 23.57 23.10 - 43 78 78 -
13MAR26 480.00 C 23.73 23.73 17.38 17.10 - 43 60 39 -
13MAR26 490.00 C 12.58 12.80 12.58 12.42 - 44 18 18 -
13MAR26 500.00 C 10.09 10.30 8.00 9.07 - 45 6 6 -
13MAR26 510.00 C 8.50 8.50 7.10 6.15 - 45 28 14 -
13MAR26 520.00 C 4.60 4.60 4.60 4.08 - 45 4 4 -
13MAR26 530.00 C 3.30 3.30 3.10 2.58 - 45 30 30 -
13MAR26 540.00 C 3.00 3.00 1.97 1.58 - 45 22 22 -
13MAR26 550.00 C 0.00 0.00 0.00 0.93 - 45 0 0 -
13MAR26 560.00 C 0.00 0.00 0.00 0.53 - 45 0 0 -
13MAR26 570.00 C 0.00 0.00 0.00 0.29 - 45 0 0 -
13MAR26 580.00 C 0.00 0.00 0.00 0.15 - 44 0 0 -
13MAR26 590.00 C 0.00 0.00 0.00 0.08 - 44 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 302.30 -11.64 100 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 299.80 -11.64 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 297.31 -11.64 95 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 294.81 -11.65 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 292.32 -11.64 91 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 289.85 -11.62 107 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 287.33 -11.64 87 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 284.83 -11.65 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 279.87 -11.62 101 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 274.86 -11.64 86 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 269.87 -11.65 83 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 264.88 -11.65 79 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 259.89 -11.65 75 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 254.90 -11.65 71 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 249.91 -11.65 64 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 244.92 -11.66 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 239.93 -11.66 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 235.83 -10.77 118 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 229.95 -11.66 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 225.46 -11.16 102 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 220.47 -11.17 99 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 215.02 -11.63 72 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 210.00 -11.66 58 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 205.01 -11.66 56 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 200.02 -11.66 53 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 195.11 -11.59 69 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 190.04 -11.67 44 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 185.05 -11.67 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 175.07 -11.67 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 165.29 -11.48 63 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 155.12 -11.67 41 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 145.42 -11.40 57 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 135.70 -10.46 58 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 126.72 -9.28 65 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 116.87 -10.06 61 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 107.07 -9.94 57 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 97.32 -9.82 54 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 87.45 -9.90 49 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 78.64 -9.06 50 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 68.39 -9.86 43 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 59.80 -9.29 43 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 51.39 -7.09 42 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 43.37 -7.03 41 0 27 0
30MAR26 460.00 C 0.00 0.00 0.00 35.04 -7.82 38 0 405 0
30MAR26 470.00 C 0.00 0.00 0.00 28.64 -7.31 37 0 2,265 0
30MAR26 480.00 C 24.83 26.03 21.23 22.56 -7.73 37 237 969 +120
30MAR26 490.00 C 21.05 21.05 17.49 18.45 -6.27 38 57 2,057 +51
30MAR26 500.00 C 18.81 19.70 14.49 14.53 -4.97 38 79 1,999 +41
30MAR26 510.00 C 12.06 13.80 11.00 10.95 -4.55 38 164 819 +5
30MAR26 520.00 C 9.80 10.61 8.30 8.35 -4.15 38 38 1,929 +3
30MAR26 530.00 C 9.75 9.75 6.56 6.16 -3.54 38 74 439 -31
30MAR26 540.00 C 6.50 6.50 4.99 4.47 -2.85 38 84 710 +14
30MAR26 550.00 C 5.52 5.52 3.80 3.19 -2.25 38 82 1,599 +39
30MAR26 560.00 C 3.33 3.86 3.02 2.24 -1.74 38 82 800 -10
30MAR26 570.00 C 2.27 2.27 2.27 1.55 -1.32 38 2 1,585 -2
30MAR26 580.00 C 1.87 1.87 1.87 1.06 -0.99 38 66 150 +49
30MAR26 590.00 C 1.46 1.46 1.46 0.71 -0.73 38 1 192 0
30MAR26 600.00 C 0.00 0.00 0.00 0.47 -0.52 38 0 2,254 0
30MAR26 610.00 C 1.30 1.30 1.30 0.31 -0.35 38 15 218 0
30MAR26 620.00 C 0.00 0.00 0.00 0.20 -0.25 38 0 606 0
30MAR26 630.00 C 0.70 0.70 0.70 0.12 -0.18 37 5 665 -5
30MAR26 640.00 C 0.00 0.00 0.00 0.08 -0.12 38 0 1,069 0
30MAR26 650.00 C 0.81 0.81 0.81 0.05 -0.08 38 5 286 -5
30MAR26 660.00 C 0.00 0.00 0.00 0.03 -0.05 37 0 47 0
30MAR26 670.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 271 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 55 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 64 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 126.72 -10.24 43 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 116.87 -10.34 41 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 107.07 -10.21 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 98.61 -9.59 42 0 30 0
29APR26 400.00 C 0.00 0.00 0.00 88.04 -10.23 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 79.13 -10.86 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 72.71 -6.97 41 0 270 0
29APR26 430.00 C 0.00 0.00 0.00 64.33 -6.95 40 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 56.41 -6.41 39 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 47.20 -7.95 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 41.87 -6.38 37 0 104 0
29APR26 470.00 C 34.56 34.56 34.56 35.20 -8.10 36 15 269 0
29APR26 480.00 C 36.75 36.75 29.94 29.17 -7.58 35 21 685 +15
29APR26 490.00 C 29.99 29.99 28.66 24.74 -6.54 35 13 1,872 0
29APR26 500.00 C 20.97 20.97 20.97 20.97 -5.70 36 14 2,456 -7
29APR26 510.00 C 22.28 22.28 17.60 17.60 -5.10 36 23 516 +17
29APR26 520.00 C 18.17 18.17 18.17 14.54 -4.68 36 15 261 -15
29APR26 530.00 C 12.90 12.90 12.31 11.87 -4.22 36 4 1,326 -3
29APR26 540.00 C 0.00 0.00 0.00 9.56 -3.64 36 0 108 0
29APR26 550.00 C 8.31 8.31 8.31 7.64 -3.07 36 1 558 0
29APR26 560.00 C 7.10 7.10 7.10 6.09 -2.65 36 5 175 +5
29APR26 570.00 C 0.00 0.00 0.00 4.76 -2.21 36 0 24 0
29APR26 580.00 C 0.00 0.00 0.00 3.76 -1.83 36 0 810 0
29APR26 590.00 C 0.00 0.00 0.00 2.92 -1.52 36 0 15 0
29APR26 600.00 C 4.50 4.50 4.50 2.25 -1.22 36 10 2,090 -10
29APR26 610.00 C 0.00 0.00 0.00 1.74 -1.01 36 0 48 0
29APR26 620.00 C 0.00 0.00 0.00 1.30 -0.80 36 0 127 0
29APR26 630.00 C 0.00 0.00 0.00 1.01 -0.60 36 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 0.72 -0.53 36 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 0.55 -0.40 36 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 0.41 -0.30 36 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 0.31 -0.24 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.22 -0.19 36 0 17 0
29APR26 690.00 C 0.00 0.00 0.00 0.17 -0.14 36 0 2 0
29APR26 700.00 C 0.00 0.00 0.00 0.12 -0.11 36 0 395 0
28MAY26 360.00 C 0.00 0.00 0.00 126.72 -11.23 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 117.00 -11.29 36 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 107.64 -9.64 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 98.61 -9.59 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 89.36 -10.45 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 80.89 -10.74 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 73.99 -9.28 37 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 66.33 -6.86 37 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 59.71 -6.57 38 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 52.81 -5.97 37 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 46.43 -6.05 37 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 39.11 -7.26 35 0 0 0
28MAY26 480.00 C 37.23 38.08 37.23 34.13 -7.18 35 30 74 +30
28MAY26 490.00 C 0.00 0.00 0.00 29.81 -6.83 35 0 26 0
28MAY26 500.00 C 26.41 26.41 25.45 26.22 -5.69 36 19 129 +19
28MAY26 510.00 C 0.00 0.00 0.00 22.68 -5.24 36 0 101 0
28MAY26 520.00 C 19.62 19.62 19.62 19.44 -4.99 36 10 113 +5
28MAY26 530.00 C 18.09 18.09 17.66 16.41 -4.95 36 60 183 +45
28MAY26 540.00 C 14.72 14.72 14.72 13.99 -4.49 36 1 63 0
28MAY26 550.00 C 14.04 14.04 12.98 11.67 -4.13 36 41 209 -13
28MAY26 560.00 C 11.22 11.22 11.22 9.89 -3.56 36 1 39 +1
28MAY26 570.00 C 0.00 0.00 0.00 8.17 -3.24 36 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 6.87 -2.77 35 0 500 0
28MAY26 590.00 C 0.00 0.00 0.00 5.62 -2.48 35 0 90 0
28MAY26 600.00 C 8.31 8.31 8.31 4.70 -2.11 35 1 568 0
28MAY26 610.00 C 0.00 0.00 0.00 3.80 -1.86 35 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 3.08 -1.67 35 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 2.55 -1.22 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 2.04 -1.13 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 1.64 -0.93 35 0 8 0
28MAY26 660.00 C 0.00 0.00 0.00 1.33 -0.82 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 1.08 -0.67 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.85 -0.58 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.70 -0.48 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.54 -0.39 35 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 235.83 -11.21 62 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 230.39 -11.67 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 225.46 -11.62 48 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 220.47 -11.63 46 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 215.44 -11.68 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 210.46 -11.68 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 205.49 -11.67 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 200.51 -11.68 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 195.53 -11.68 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 190.90 -11.33 47 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 185.58 -11.68 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 176.04 -11.28 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 166.91 -10.49 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 156.50 -11.02 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 146.78 -10.91 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 137.53 -14.51 40 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 126.72 -11.23 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 119.17 -10.82 39 0 5 0
29JUN26 380.00 C 118.80 118.80 118.80 109.99 -12.96 38 1 2 +1
29JUN26 390.00 C 0.00 0.00 0.00 101.27 -10.65 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 93.12 -11.91 38 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 82.69 -11.98 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 78.18 -5.09 38 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 70.86 -7.28 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 60.14 -11.15 33 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 56.72 -5.60 36 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 51.42 -8.38 36 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 44.38 -6.13 35 0 231 0
29JUN26 480.00 C 41.62 41.62 41.62 39.57 -7.17 35 15 2,194 -15
29JUN26 490.00 C 0.00 0.00 0.00 35.27 -6.64 35 0 561 0
29JUN26 500.00 C 32.62 33.55 32.10 31.34 -6.17 35 45 2,219 0
29JUN26 510.00 C 29.58 29.92 29.05 27.75 -5.65 35 60 105 +58
29JUN26 520.00 C 26.36 26.47 25.89 24.75 -5.28 36 60 334 +36
29JUN26 530.00 C 23.47 23.73 23.10 21.79 -4.70 35 45 301 +30
29JUN26 540.00 C 21.14 21.14 21.14 18.85 -4.59 35 15 695 0
29JUN26 550.00 C 0.00 0.00 0.00 16.55 -3.93 35 0 604 0
29JUN26 560.00 C 15.60 15.60 15.60 14.25 -3.72 35 1 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 12.41 -3.26 35 0 24 0
29JUN26 580.00 C 0.00 0.00 0.00 10.68 -2.91 35 0 42 0
29JUN26 590.00 C 0.00 0.00 0.00 9.18 -2.68 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 7.91 -2.22 35 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 6.49 -2.12 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 5.79 -1.81 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 4.75 -1.58 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 4.04 -1.43 35 0 82 0
29JUN26 650.00 C 5.80 5.80 5.80 3.45 -1.15 35 1 301 0
29JUN26 660.00 C 0.00 0.00 0.00 2.86 -1.13 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.46 -0.93 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.07 -0.78 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.72 -0.74 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.47 -0.60 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.22 -0.52 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.02 -0.47 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.86 -0.38 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.71 -0.33 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.59 -0.30 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.50 -0.24 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.41 -0.20 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.34 -0.18 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.29 -0.14 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.23 -0.13 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.19 -0.11 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.16 -0.09 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.09 -0.06 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 385 0
29SEP26 320.00 C 0.00 0.00 0.00 167.80 -10.50 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 158.71 -10.24 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 149.79 -10.01 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 140.90 -11.14 36 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 131.31 -11.16 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 123.08 -10.71 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 116.22 -9.49 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 107.56 -10.29 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 100.32 -10.02 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 93.26 -9.84 35 0 0 0
29SEP26 420.00 C 89.91 89.91 89.91 89.31 -5.65 37 1 1 +1
29SEP26 430.00 C 0.00 0.00 0.00 81.31 -5.58 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 75.14 -10.43 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 68.57 -8.71 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 65.18 -7.16 36 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 57.73 -9.49 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 53.17 -6.84 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 48.94 -6.97 34 0 5 0
29SEP26 500.00 C 0.00 0.00 0.00 44.99 -6.60 35 0 2,747 0
29SEP26 510.00 C 0.00 0.00 0.00 41.79 -5.73 35 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 38.11 -6.05 35 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 35.08 -5.44 35 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 32.08 -5.35 35 0 1,051 0
29SEP26 550.00 C 30.80 30.80 30.80 29.20 -5.30 35 3 38 +3
29SEP26 560.00 C 0.00 0.00 0.00 26.33 -5.30 35 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 24.03 -4.74 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 21.80 -4.35 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 19.57 -4.36 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 17.79 -3.92 35 0 41 0
29SEP26 610.00 C 0.00 0.00 0.00 16.11 -3.48 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 14.43 -3.49 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 13.01 -3.23 35 0 352 0
29SEP26 640.00 C 0.00 0.00 0.00 11.79 -2.78 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 10.57 -2.70 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 9.40 -2.65 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.29 -2.55 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.46 -1.97 35 0 5 0
29SEP26 690.00 C 0.00 0.00 0.00 6.62 -1.97 35 0 11 0
29SEP26 700.00 C 0.00 0.00 0.00 5.93 -2.07 35 0 17 0
30DEC26 380.00 C 0.00 0.00 0.00 123.58 -9.74 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 116.45 -9.75 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 110.08 -8.91 35 0 1 0
30DEC26 410.00 C 100.00 100.00 100.00 103.36 -8.68 35 1 4 -1
30DEC26 420.00 C 0.00 0.00 0.00 96.93 -9.01 35 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 91.10 -8.40 35 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 85.40 -8.36 35 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 79.82 -8.24 35 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 75.94 -8.20 35 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 71.15 -4.08 36 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 64.76 -9.39 35 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 61.20 -6.29 35 0 9 0
30DEC26 500.00 C 59.00 59.00 59.00 56.59 -6.64 35 1 58 0
30DEC26 510.00 C 0.00 0.00 0.00 52.92 -6.33 35 0 102 0
30DEC26 520.00 C 0.00 0.00 0.00 47.95 -7.58 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 46.30 -5.74 35 0 11 0
30DEC26 540.00 C 44.50 44.50 44.50 43.20 -5.62 35 2 9 0
30DEC26 550.00 C 0.00 0.00 0.00 40.45 -5.35 35 0 91 0
30DEC26 560.00 C 0.00 0.00 0.00 37.85 -4.96 35 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 35.08 -4.93 35 0 56 0
30DEC26 580.00 C 0.00 0.00 0.00 31.91 -5.30 35 0 71 0
30DEC26 590.00 C 0.00 0.00 0.00 30.12 -4.29 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 27.95 -4.02 35 0 723 0
30DEC26 610.00 C 0.00 0.00 0.00 25.78 -4.02 35 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 23.70 -3.94 35 0 14 0
30DEC26 630.00 C 0.00 0.00 0.00 22.07 -3.40 35 0 8 0
30MAR27 410.00 C 115.00 115.00 115.00 111.47 -9.13 35 1 1 +1
30MAR27 420.00 C 0.00 0.00 0.00 105.62 -8.62 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 100.00 -8.40 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 94.38 -8.40 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 89.19 -7.97 35 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 83.88 -7.11 34 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 79.49 -7.56 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 74.67 -7.53 35 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 70.49 -6.49 35 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 66.51 -6.66 35 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 62.85 -6.32 35 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 58.98 -6.52 35 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 56.37 -5.54 35 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 53.01 -5.85 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 50.06 -5.39 35 0 2 0
30MAR27 560.00 C 0.00 0.00 0.00 47.31 -5.23 35 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 43.27 -6.27 35 0 0 0
30MAR27 580.00 C 42.30 42.30 42.30 41.83 -3.60 35 9 9 +9
30MAR27 590.00 C 0.00 0.00 0.00 39.08 -3.69 35 0 8 0
TOTAL CALL 3,013 61,162 +946
06MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
06MAR26 440.00 P 0.00 0.00 0.00 0.22 +0.11 47 0 39 0
06MAR26 450.00 P 1.10 1.10 0.81 0.70 +0.35 47 83 204 +83
06MAR26 460.00 P 1.85 2.56 1.53 1.80 +0.85 47 200 346 +183
06MAR26 470.00 P 2.72 5.30 2.10 3.96 +1.77 47 150 278 +67
06MAR26 480.00 P 7.10 8.80 4.00 7.60 +3.42 48 376 547 +347
06MAR26 490.00 P 7.98 12.20 7.98 12.94 +5.14 49 301 514 +292
06MAR26 500.00 P 17.75 21.00 14.86 19.90 +6.80 50 67 198 +8
06MAR26 510.00 P 20.45 29.00 20.45 27.69 +8.54 49 44 110 -6
06MAR26 520.00 P 33.50 33.50 33.50 37.42 +10.17 58 1 98 -1
06MAR26 530.00 P 0.00 0.00 0.00 45.84 +10.37 47 0 5 0
06MAR26 540.00 P 0.00 0.00 0.00 55.65 +11.07 47 0 5 0
06MAR26 550.00 P 0.00 0.00 0.00 67.57 +11.79 90 0 1 0
06MAR26 560.00 P 0.00 0.00 0.00 75.60 +11.58 0 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 85.60 +11.60 0 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 95.60 +11.60 0 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 105.60 +11.60 0 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 115.60 +11.60 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 125.60 +11.60 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 135.60 +11.60 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 145.60 +11.60 0 0 0 0
13MAR26 410.00 P 0.65 0.65 0.65 0.20 - 45 15 15 -
13MAR26 420.00 P 0.00 0.00 0.00 0.46 - 45 0 0 -
13MAR26 430.00 P 0.00 0.00 0.00 1.00 - 45 0 0 -
13MAR26 440.00 P 0.00 0.00 0.00 1.91 - 45 0 0 -
13MAR26 450.00 P 3.45 4.00 3.14 3.43 - 45 21 18 -
13MAR26 460.00 P 5.00 5.00 5.00 5.71 - 45 10 10 -
13MAR26 470.00 P 0.00 0.00 0.00 8.88 - 45 0 0 -
13MAR26 480.00 P 11.00 11.60 10.31 13.19 - 46 62 4 -
13MAR26 490.00 P 13.50 13.50 13.50 18.51 - 46 1 1 -
13MAR26 500.00 P 26.88 26.88 20.34 23.60 - 43 33 18 -
13MAR26 510.00 P 0.00 0.00 0.00 30.36 - 41 0 0 -
13MAR26 520.00 P 0.00 0.00 0.00 39.22 - 45 0 0 -
13MAR26 530.00 P 0.00 0.00 0.00 47.77 - 45 0 0 -
13MAR26 540.00 P 0.00 0.00 0.00 56.72 - 44 0 0 -
13MAR26 550.00 P 0.00 0.00 0.00 67.57 - 56 0 0 -
13MAR26 560.00 P 0.00 0.00 0.00 77.43 - 60 0 0 -
13MAR26 570.00 P 0.00 0.00 0.00 85.69 - 45 0 0 -
13MAR26 580.00 P 0.00 0.00 0.00 95.62 - 45 0 0 -
13MAR26 590.00 P 0.00 0.00 0.00 105.60 - 0 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 106 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 97 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 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 60 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 47 0 354 0
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 40 0 1,529 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,016 0
30MAR26 360.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.15 +0.06 37 0 162 0
30MAR26 390.00 P 0.00 0.00 0.00 0.31 +0.12 38 0 1,521 0
30MAR26 400.00 P 0.00 0.00 0.00 0.60 +0.21 38 0 2,732 0
30MAR26 410.00 P 2.17 2.17 1.90 1.08 +0.35 38 63 362 +16
30MAR26 420.00 P 2.23 2.98 2.22 1.87 +0.59 38 105 441 -3
30MAR26 430.00 P 2.99 3.91 2.99 3.04 +0.92 38 110 902 +110
30MAR26 440.00 P 4.75 4.90 4.66 4.71 +1.36 38 12 537 +7
30MAR26 450.00 P 7.50 8.00 6.68 6.98 +1.92 38 432 1,990 +378
30MAR26 460.00 P 10.85 11.00 9.18 9.94 +2.59 38 25 2,147 -9
30MAR26 470.00 P 14.60 14.60 11.79 13.66 +3.35 38 246 4,822 -18
30MAR26 480.00 P 13.80 19.30 13.80 17.79 +3.91 38 175 2,350 -31
30MAR26 490.00 P 20.96 24.46 20.00 23.53 +5.22 39 107 1,630 -39
30MAR26 500.00 P 27.00 28.71 23.73 28.50 +5.04 37 108 2,023 -32
30MAR26 510.00 P 0.00 0.00 0.00 35.92 +6.51 38 0 414 0
30MAR26 520.00 P 44.34 44.34 44.34 44.07 +7.80 40 1 317 -1
30MAR26 530.00 P 48.88 48.88 48.88 52.20 +8.61 41 2 210 0
30MAR26 540.00 P 0.00 0.00 0.00 59.21 +7.68 38 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 67.94 +7.92 38 0 80 0
30MAR26 560.00 P 0.00 0.00 0.00 77.43 +10.55 39 0 120 0
30MAR26 570.00 P 0.00 0.00 0.00 89.00 +12.57 49 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 95.68 +8.54 33 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 107.55 +10.09 50 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 115.64 +9.74 38 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 125.60 +8.97 0 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 135.60 +9.30 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 149.80 +15.39 72 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 155.60 +9.92 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 165.65 +7.27 50 0 364 0
30MAR26 660.00 P 0.00 0.00 0.00 175.60 +11.60 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 185.60 +11.60 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 195.60 +11.60 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 205.60 +11.60 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 215.60 +11.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 225.60 +11.60 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 235.60 +11.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 245.60 +11.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 255.60 +11.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 265.60 +11.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 275.60 +11.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 285.60 +11.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 295.60 +11.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 305.60 +11.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 315.60 +9.82 0 0 130 0
30MAR26 810.00 P 0.00 0.00 0.00 325.60 +11.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 335.60 +11.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 345.60 +11.60 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 355.60 +11.60 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 365.60 +11.60 0 0 0 -50
30MAR26 860.00 P 0.00 0.00 0.00 375.60 +11.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 385.60 +11.60 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 395.60 +11.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 405.60 +11.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 415.60 +11.60 0 0 160 0
29APR26 360.00 P 0.00 0.00 0.00 0.52 +0.16 36 0 11 0
29APR26 370.00 P 0.00 0.00 0.00 0.86 +0.25 36 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 1.36 +0.37 36 0 124 0
29APR26 390.00 P 3.40 3.40 3.40 2.14 +0.56 36 10 101 +10
29APR26 400.00 P 0.00 0.00 0.00 3.20 +0.84 36 0 245 0
29APR26 410.00 P 5.37 5.37 5.20 4.62 +1.20 36 16 138 +12
29APR26 420.00 P 6.45 6.82 6.45 6.44 +1.56 36 39 3,266 +39
29APR26 430.00 P 7.97 7.97 7.97 8.71 +1.98 36 5 201 +5
29APR26 440.00 P 12.41 12.41 10.65 11.46 +2.45 36 7 219 -5
29APR26 450.00 P 13.00 14.20 13.00 14.66 +2.93 36 211 2,101 +150
29APR26 460.00 P 0.00 0.00 0.00 18.32 +3.60 36 1 2,586 -1
29APR26 470.00 P 21.97 23.63 21.22 22.21 +3.69 35 85 1,496 +18
29APR26 480.00 P 25.80 28.83 25.26 27.42 +3.96 36 136 246 +29
29APR26 490.00 P 31.71 34.65 31.00 33.39 +5.80 36 60 183 +25
29APR26 500.00 P 37.73 38.60 37.73 39.75 +6.40 37 25 1,049 -9
29APR26 510.00 P 0.00 0.00 0.00 45.37 +5.86 35 0 78 0
29APR26 520.00 P 0.00 0.00 0.00 51.27 +4.44 33 0 39 0
29APR26 530.00 P 0.00 0.00 0.00 58.63 +4.56 33 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 68.72 +7.04 37 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 74.26 +4.81 31 0 5 0
29APR26 560.00 P 0.00 0.00 0.00 84.70 +6.86 35 0 2 0
29APR26 570.00 P 0.00 0.00 0.00 91.63 +4.95 29 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 100.62 +5.60 27 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 110.32 +7.81 28 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 122.00 +8.90 38 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 131.43 +7.65 38 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 138.96 +6.99 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 150.55 +10.01 38 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 158.23 +7.32 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 167.91 +8.14 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 179.69 +9.81 37 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 189.49 +9.69 36 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 199.31 +10.29 34 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 209.16 +11.52 31 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 219.04 +9.66 0 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 1.41 +0.25 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 2.09 +0.40 35 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 3.08 +0.66 35 0 2 0
28MAY26 390.00 P 4.84 4.84 4.84 4.25 +0.72 35 15 165 +15
28MAY26 400.00 P 0.00 0.00 0.00 5.75 +0.94 36 0 18 0
28MAY26 410.00 P 0.00 0.00 0.00 7.69 +1.36 36 0 17 0
28MAY26 420.00 P 0.00 0.00 0.00 9.98 +1.62 36 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 12.63 +2.06 36 0 40 0
28MAY26 440.00 P 15.27 15.27 15.27 15.48 +2.39 35 15 191 +14
28MAY26 450.00 P 18.00 18.19 17.70 19.12 +2.82 35 50 239 +50
28MAY26 460.00 P 22.60 22.60 22.60 22.60 +2.86 35 1 431 +1
28MAY26 470.00 P 0.00 0.00 0.00 27.47 +4.01 35 0 105 0
28MAY26 480.00 P 31.95 31.95 31.95 32.76 +4.78 35 30 93 -20
28MAY26 490.00 P 0.00 0.00 0.00 38.47 +5.42 35 0 95 0
28MAY26 500.00 P 42.36 44.41 42.36 44.52 +5.19 35 21 37 -21
28MAY26 510.00 P 0.00 0.00 0.00 52.13 +7.52 37 0 32 0
28MAY26 520.00 P 48.11 48.11 48.11 59.08 +7.84 37 1 22 +1
28MAY26 530.00 P 0.00 0.00 0.00 62.69 +3.23 33 0 49 0
28MAY26 540.00 P 0.00 0.00 0.00 70.15 +4.37 32 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 80.72 +6.84 36 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 86.84 +4.75 33 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 95.31 +4.62 33 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 105.06 +5.82 34 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 113.28 +5.43 33 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 124.44 +8.14 37 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 133.61 +9.22 37 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 142.90 +9.27 38 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 152.29 +8.95 38 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 161.76 +9.00 38 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 171.30 +9.13 38 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 180.90 +11.02 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 190.56 +10.76 38 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 199.79 +10.77 35 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 209.16 +8.59 27 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 219.04 +9.66 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 204 0
29JUN26 260.00 P 0.80 0.80 0.80 0.02 +0.01 35 15 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 29 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 +0.04 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 52 0
29JUN26 300.00 P 1.40 1.40 1.30 0.24 +0.07 35 40 261 +40
29JUN26 310.00 P 0.00 0.00 0.00 0.38 +0.10 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.59 +0.13 35 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.91 +0.21 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.36 +0.34 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 1.94 +0.42 35 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 2.68 +0.52 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 3.73 +0.78 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 4.98 +0.98 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 6.65 +1.17 35 0 462 0
29JUN26 400.00 P 8.30 8.57 8.30 8.66 +1.64 35 52 309 +8
29JUN26 410.00 P 10.97 10.97 10.97 10.90 +1.84 35 20 157 +20
29JUN26 420.00 P 14.05 14.05 12.47 13.46 +2.22 35 232 261 +200
29JUN26 430.00 P 0.00 0.00 0.00 16.11 +2.32 35 0 141 0
29JUN26 440.00 P 0.00 0.00 0.00 19.37 +2.90 35 1 3,568 0
29JUN26 450.00 P 22.20 23.00 21.00 23.09 +3.33 34 7 1,325 +5
29JUN26 460.00 P 0.00 0.00 0.00 27.32 +3.87 35 0 1,745 0
29JUN26 470.00 P 0.00 0.00 0.00 32.02 +3.98 34 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 37.27 +5.06 35 0 4,086 0
29JUN26 490.00 P 40.82 40.82 40.82 43.00 +5.63 35 15 630 -1
29JUN26 500.00 P 48.25 48.25 47.00 49.08 +6.16 35 45 187 +6
29JUN26 510.00 P 0.00 0.00 0.00 55.67 +6.62 35 0 1,642 0
29JUN26 520.00 P 56.77 58.37 56.77 63.62 +8.10 37 30 22 -5
29JUN26 530.00 P 69.25 69.25 69.25 69.25 +6.17 35 4 78 0
29JUN26 540.00 P 0.00 0.00 0.00 73.80 +3.06 32 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 83.38 +5.28 34 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 91.90 +6.75 35 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 98.56 +4.99 33 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 110.37 +8.16 37 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 117.49 +6.77 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 126.94 +8.65 37 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 135.86 +8.80 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 144.91 +8.43 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 153.27 +7.63 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 162.27 +9.51 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 171.86 +7.99 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 181.28 +10.91 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 190.83 +11.01 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 200.48 +11.14 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 210.17 +9.60 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 219.94 +10.56 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 229.73 +11.41 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 239.55 +11.46 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 249.40 +11.53 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 259.27 +11.58 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 269.15 +11.61 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 279.06 +11.66 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 288.97 +11.69 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 298.89 +11.71 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 308.83 +11.74 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 318.76 +11.76 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 328.71 +11.78 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 338.65 +11.79 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 348.60 +11.80 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 358.55 +11.81 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 368.51 +11.82 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 378.47 +11.84 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 388.42 +11.84 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 398.38 +11.84 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 408.34 +11.85 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 418.30 +11.86 36 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.61 +0.36 35 0 281 0
29SEP26 330.00 P 0.00 0.00 0.00 3.40 +0.39 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.48 +0.55 35 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 5.69 +0.52 35 0 135 0
29SEP26 360.00 P 0.00 0.00 0.00 7.20 +0.65 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 9.18 +1.07 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 11.26 +1.25 35 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 13.60 +1.50 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 15.67 +1.12 34 0 227 0
29SEP26 410.00 P 19.43 19.43 19.43 19.14 +2.04 35 1 92 +1
29SEP26 420.00 P 0.00 0.00 0.00 22.00 +2.23 35 0 84 0
29SEP26 430.00 P 0.00 0.00 0.00 25.72 +2.75 35 0 118 0
29SEP26 440.00 P 0.00 0.00 0.00 29.47 +3.17 35 0 1,522 0
29SEP26 450.00 P 0.00 0.00 0.00 33.54 +3.42 35 0 3,202 0
29SEP26 460.00 P 0.00 0.00 0.00 38.00 +4.44 34 0 1,391 0
29SEP26 470.00 P 0.00 0.00 0.00 43.07 +4.43 35 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 48.27 +4.71 35 0 512 0
29SEP26 490.00 P 0.00 0.00 0.00 53.96 +5.08 35 0 45 0
29SEP26 500.00 P 0.00 0.00 0.00 60.25 +5.46 35 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 66.62 +5.84 35 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 73.32 +6.44 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 81.01 +7.48 36 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 88.29 +6.55 36 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 94.43 +6.10 36 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 101.20 +5.47 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 107.98 +4.73 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 115.85 +4.76 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 123.78 +7.78 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 132.12 +8.23 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 140.55 +8.60 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 152.63 +9.09 38 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 157.78 +5.76 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 166.68 +9.36 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 175.62 +9.48 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 184.66 +6.97 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 193.91 +7.29 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 203.19 +10.13 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 212.51 +10.21 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 221.97 +10.38 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 16.83 +2.01 35 0 223 0
30DEC26 390.00 P 0.00 0.00 0.00 19.01 +0.95 34 0 2 0
30DEC26 400.00 P 0.00 0.00 0.00 22.22 +1.39 34 0 1,160 0
30DEC26 410.00 P 0.00 0.00 0.00 25.64 +1.99 35 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 29.18 +2.50 35 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 32.71 +2.54 34 0 127 0
30DEC26 440.00 P 35.09 37.40 35.09 37.22 +3.38 35 56 217 +56
30DEC26 450.00 P 40.87 40.87 40.87 41.60 +3.61 35 15 125 +15
30DEC26 460.00 P 46.40 46.43 46.40 46.31 +3.95 34 50 352 +50
30DEC26 470.00 P 51.35 51.43 51.35 50.25 +3.19 34 75 218 +75
30DEC26 480.00 P 53.81 53.81 53.81 56.76 +4.86 35 2 143 +2
30DEC26 490.00 P 0.00 0.00 0.00 62.50 +5.10 35 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 68.54 +5.46 35 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 74.64 +5.64 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 81.37 +6.07 35 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 88.76 +6.94 36 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 93.85 +6.22 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 103.90 +10.53 37 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 108.11 +7.11 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 115.41 +7.18 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 122.79 +7.29 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 130.68 +7.85 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 138.60 +8.09 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 146.58 +8.16 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 154.70 +8.33 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 163.17 +8.79 35 0 0 0
30MAR27 410.00 P 30.10 30.10 30.10 31.34 +1.97 35 1 2 +1
30MAR27 420.00 P 0.00 0.00 0.00 35.25 +2.84 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 40.90 +4.83 35 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 43.57 +3.55 35 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 50.01 +5.85 36 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 55.11 +5.85 36 0 0 0
30MAR27 470.00 P 56.00 56.00 56.00 57.97 +4.31 34 2 2 +2
30MAR27 480.00 P 0.00 0.00 0.00 63.13 +4.53 34 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 68.72 +4.58 34 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 75.32 +5.50 35 0 2 0
30MAR27 510.00 P 0.00 0.00 0.00 81.30 +5.53 35 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 88.04 +6.07 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 93.85 +5.56 35 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 100.43 +6.18 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 107.07 +6.25 35 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 114.16 +6.73 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 121.44 +7.13 35 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 128.76 +7.18 35 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 136.15 +7.27 35 0 0 0
TOTAL PUT 4,141 80,319 +2,089
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.14
30MAR26 3.60 C 0.00 0.00 0.00 1.55 -0.05 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 -0.05 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.05 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.65 -0.05 17 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 -0.05 12 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 -0.04 0 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 -0.04 18 0 390 0
30MAR26 4.90 C 0.24 0.24 0.24 0.27 -0.04 17 4 749 -4
30MAR26 5.00 C 0.16 0.16 0.16 0.20 -0.03 19 16 1,369 -6
30MAR26 5.25 C 0.06 0.07 0.06 0.07 -0.02 19 482 2,201 +480
30MAR26 5.50 C 0.02 0.02 0.02 0.02 -0.01 20 18 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.86 -0.04 18 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 -0.05 14 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 -0.03 18 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 -0.04 15 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.39 -0.04 17 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 -0.03 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.12 -0.02 19 0 559 0
29APR26 5.50 C 0.05 0.05 0.05 0.05 -0.01 19 66 114 0
29APR26 5.75 C 0.03 0.03 0.03 0.02 -0.01 20 50 1,204 +50
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 -0.04 12 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 -0.03 17 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.03 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.03 18 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 500 0
28MAY26 5.25 C 0.15 0.15 0.15 0.15 -0.03 18 8 1,258 +8
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 20 0 20 0
28MAY26 6.00 C 0.03 0.03 0.03 0.02 0.00 21 17 40 +17
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.08 -0.03 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.05 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.04 15 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 -0.04 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.02 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 -0.02 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.03 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 -0.05 17 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.30 -0.04 18 0 775 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.03 17 0 672 0
29JUN26 5.50 C 0.10 0.10 0.10 0.08 -0.02 17 2 1,258 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.04 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.04 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.04 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
29SEP26 4.70 C 0.56 0.56 0.56 0.55 -0.05 19 30 30 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
29SEP26 4.90 C 0.43 0.43 0.43 0.41 -0.05 19 30 30 +30
29SEP26 5.00 C 0.37 0.37 0.37 0.35 -0.04 19 30 36 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.04 19 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 19 0 90 0
29SEP26 6.00 C 0.08 0.08 0.08 0.05 -0.01 19 30 110 +30
29SEP26 6.25 C 0.06 0.06 0.06 0.03 -0.01 19 60 60 +60
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.03 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.03 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 730 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 21 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.03 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
TOTAL CALL 843 20,116 +727
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 104 0
30MAR26 4.70 P 0.01 0.01 0.01 0.01 0.00 22 2 612 +2
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 639 0
30MAR26 5.00 P 0.05 0.05 0.05 0.06 +0.02 21 10 1,375 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 +0.03 21 0 1,499 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 +0.04 23 0 998 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 +0.05 33 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 +0.04 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 +0.05 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 +0.05 64 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 +0.05 70 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.05 76 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.05 82 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.05 87 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 +0.05 93 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 +0.05 98 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 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 19 0 263 0
29APR26 5.00 P 0.10 0.10 0.10 0.09 +0.01 19 20 965 +20
29APR26 5.25 P 0.00 0.00 0.00 0.22 +0.03 20 0 327 0
29APR26 5.50 P 0.00 0.00 0.00 0.41 +0.05 22 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 +0.05 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.88 +0.05 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 +0.04 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 +0.05 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.63 +0.05 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 +0.05 51 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 +0.05 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 +0.05 60 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.08 +0.01 18 0 331 0
28MAY26 5.00 P 0.10 0.11 0.10 0.11 +0.01 18 30 765 +30
28MAY26 5.25 P 0.00 0.00 0.00 0.24 +0.03 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.42 +0.04 20 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 +0.05 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 +0.05 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.63 +0.05 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.88 +0.05 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.13 +0.05 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.38 +0.05 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.01 17 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.01 17 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.01 16 0 525 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.02 16 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.53 +0.03 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 +0.04 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 +0.05 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 +0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.01 18 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 0.00 18 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 0.00 18 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 18 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.01 17 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.03 17 0 0 0
29SEP26 5.75 P 0.80 0.80 0.80 0.78 +0.02 17 30 33 +30
29SEP26 6.00 P 0.97 0.97 0.97 1.00 +0.02 15 19 19 +17
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.04 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 +0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 +0.03 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.02 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 +0.03 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.04 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.31 +0.04 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.54 +0.04 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.01 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.02 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 +0.03 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.04 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.10 +0.04 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 +0.04 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.55 +0.04 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 +0.03 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 +0.02 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 +0.01 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 +0.02 25 0 0 0
TOTAL PUT 111 15,495 +99
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$ 13.50
30MAR26 5.00 C 0.00 0.00 0.00 8.51 +0.50 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.29 +0.53 167 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.01 +0.50 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.77 +0.51 126 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.51 +0.43 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 7.26 +0.49 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.01 +0.49 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.76 +0.49 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.52 +0.51 94 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.27 +0.50 88 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.02 +0.52 82 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.77 +0.52 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.52 +0.48 71 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.27 +0.50 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.02 +0.50 60 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 4.77 +0.50 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.52 +0.50 48 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 +0.50 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.02 +0.50 0 0 20 0
30MAR26 9.75 C 0.00 0.00 0.00 3.77 +0.49 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 +0.49 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.03 +0.49 42 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.55 +0.43 43 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.08 +0.50 42 0 284 0
30MAR26 12.00 C 1.50 1.50 1.50 1.60 +0.41 36 1 108 -1
30MAR26 12.50 C 1.30 1.30 1.30 1.22 +0.36 39 45 208 -15
30MAR26 13.00 C 0.76 1.00 0.76 0.89 +0.28 40 127 272 -55
30MAR26 13.50 C 0.56 0.60 0.56 0.65 +0.24 42 102 581 -8
30MAR26 14.00 C 0.38 0.45 0.37 0.45 +0.19 43 86 313 +36
30MAR26 14.50 C 0.00 0.00 0.00 0.29 +0.13 43 0 231 0
30MAR26 15.00 C 0.23 0.23 0.21 0.18 +0.09 42 51 93 +30
30MAR26 15.50 C 0.18 0.18 0.18 0.11 +0.06 43 14 74 +14
30MAR26 16.00 C 0.14 0.14 0.14 0.07 +0.04 44 17 32 +17
30MAR26 16.50 C 0.08 0.08 0.08 0.04 +0.02 44 15 15 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
30MAR26 17.50 C 0.06 0.06 0.05 0.01 - 43 6 6 -
29APR26 7.75 C 0.00 0.00 0.00 5.78 +0.49 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.54 +0.50 52 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.29 +0.50 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.02 +0.48 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.77 +0.48 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.54 +0.49 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.27 +0.47 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.05 +0.49 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.80 +0.49 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.52 +0.44 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.11 +0.57 43 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.59 +0.47 33 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.15 +0.44 34 0 60 0
29APR26 12.00 C 1.72 1.72 1.72 1.74 +0.38 35 3 55 0
29APR26 12.50 C 1.38 1.38 1.38 1.40 +0.35 36 20 123 -20
29APR26 13.00 C 0.98 0.98 0.98 1.12 +0.32 38 2 92 +2
29APR26 13.50 C 0.00 0.00 0.00 0.88 +0.28 39 0 33 0
29APR26 14.00 C 0.58 0.62 0.58 0.67 +0.22 39 44 22 -15
29APR26 14.50 C 0.48 0.48 0.48 0.49 +0.17 39 11 11 +11
29APR26 15.00 C 0.40 0.40 0.40 0.36 +0.14 39 32 47 +32
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.10 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.07 39 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.05 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
29APR26 17.50 C 0.13 0.13 0.13 0.06 - 40 1 1 -
28MAY26 8.25 C 0.00 0.00 0.00 5.31 +0.50 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.06 +0.50 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.81 +0.49 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.57 +0.50 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.33 +0.50 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.08 +0.52 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.80 +0.41 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.56 +0.48 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.21 +0.53 43 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.76 +0.57 41 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.26 +0.42 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.88 +0.39 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.57 +0.38 36 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.28 +0.33 37 0 25 0
28MAY26 13.50 C 1.03 1.03 0.90 1.03 +0.28 37 60 75 +60
28MAY26 14.00 C 0.83 0.87 0.83 0.81 +0.22 37 17 55 0
28MAY26 14.50 C 0.00 0.00 0.00 0.65 +0.21 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.49 +0.17 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.37 +0.13 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.28 +0.11 37 0 10 0
28MAY26 16.50 C 0.00 0.00 0.00 0.21 +0.09 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.15 +0.06 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 - 37 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 7.31 +0.50 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.06 +0.50 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.81 +0.50 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.56 +0.49 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.32 +0.50 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.07 +0.50 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.82 +0.49 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.58 +0.50 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.33 +0.49 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.09 +0.50 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.84 +0.49 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.60 +0.53 35 0 2 0
29JUN26 9.25 C 4.28 4.28 4.28 4.42 +0.54 45 2 0 -2
29JUN26 9.50 C 3.95 3.95 3.95 4.20 +0.60 45 3 0 -3
29JUN26 9.75 C 0.00 0.00 0.00 3.96 +0.57 43 0 10 0
29JUN26 10.00 C 3.45 3.58 3.45 3.70 +0.59 40 6 15 -6
29JUN26 10.50 C 3.05 3.05 3.05 3.26 +0.58 39 2 7 +2
29JUN26 11.00 C 0.00 0.00 0.00 2.76 +0.40 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.38 +0.44 35 0 1,400 0
29JUN26 12.00 C 2.00 2.00 2.00 1.99 +0.37 34 10 1,105 -10
29JUN26 12.50 C 0.00 0.00 0.00 1.67 +0.34 34 0 70 0
29JUN26 13.00 C 1.25 1.25 1.25 1.39 +0.31 35 1 57 0
29JUN26 13.50 C 1.15 1.15 1.14 1.15 +0.28 35 6 99 +2
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.24 36 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.79 +0.21 37 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 +0.19 37 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.51 +0.16 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 +0.13 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 +0.11 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.09 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 - 37 0 0 -
29SEP26 7.00 C 0.00 0.00 0.00 6.57 +0.50 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.32 +0.50 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.07 +0.49 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.83 +0.50 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.58 +0.50 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.33 +0.49 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.09 +0.49 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.84 +0.49 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 +0.53 30 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.42 +0.53 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.20 +0.55 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 +0.57 36 0 10 0
29SEP26 10.00 C 3.65 3.73 3.65 3.71 +0.47 34 5 12 +2
29SEP26 10.50 C 3.30 3.30 3.30 3.33 +0.50 36 4 35 +4
29SEP26 11.00 C 0.00 0.00 0.00 2.84 +0.41 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 2.50 +0.39 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.43 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.87 +0.32 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.64 +0.32 34 1,700 1,716 +1,700
29SEP26 13.50 C 0.00 0.00 0.00 1.40 +0.29 34 1,700 1,700 +1,687
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.25 35 0 25 0
29SEP26 14.50 C 1.02 1.02 1.02 1.03 +0.22 35 8 13 +8
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.21 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.75 +0.17 35 0 8 0
29SEP26 16.00 C 0.60 0.60 0.60 0.64 +0.16 36 5 14 +5
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.14 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.11 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 - 35 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 5.84 +0.50 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.59 +0.48 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.36 +0.49 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.12 +0.48 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.89 +0.47 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.61 +0.45 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.45 +0.47 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 +0.45 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.96 +0.39 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 +0.41 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 +0.38 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.98 +0.39 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 +0.37 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.37 +0.36 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.32 32 0 27 0
30DEC26 13.00 C 1.72 1.72 1.72 1.88 +0.33 33 10 30 +10
30DEC26 13.50 C 0.00 0.00 0.00 1.63 +0.28 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 +0.27 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.26 +0.23 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 +0.21 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 +0.21 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.18 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.17 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.14 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 - 34 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 4.96 +0.47 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.75 +0.47 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.54 +0.45 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.34 +0.45 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.15 +0.45 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.96 +0.44 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.60 +0.42 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 +0.40 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.94 +0.37 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.58 +0.36 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 +0.34 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 +0.32 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.86 +0.30 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.66 +0.27 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 +0.24 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 +0.24 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 +0.20 33 0 0 0
30MAR27 16.00 C 1.13 1.13 1.13 1.07 +0.19 33 18 18 +18
30MAR27 16.50 C 0.00 0.00 0.00 0.97 +0.19 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.87 - 34 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 0.76 - 34 0 0 -
TOTAL CALL 4,134 13,052 +3,520
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 51 1 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 515 0
30MAR26 11.50 P 0.06 0.06 0.05 0.05 -0.05 41 157 233 +32
30MAR26 12.00 P 0.11 0.12 0.10 0.12 -0.08 42 417 441 +343
30MAR26 12.50 P 0.00 0.00 0.00 0.22 -0.13 41 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.38 -0.21 41 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.62 -0.28 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 -0.33 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.29 -0.35 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.47 42 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.14 -0.46 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.61 -0.49 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.09 -0.52 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.57 -0.50 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.07 - 65 0 0 -
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 486 0
29APR26 11.50 P 0.12 0.12 0.12 0.14 -0.06 38 70 55 -21
29APR26 12.00 P 0.00 0.00 0.00 0.24 -0.10 38 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.38 -0.13 38 0 40 0
29APR26 13.00 P 0.00 0.00 0.00 0.56 -0.21 38 0 58 0
29APR26 13.50 P 0.00 0.00 0.00 0.80 -0.27 38 0 15 0
29APR26 14.00 P 1.15 1.15 1.15 1.09 -0.33 38 15 15 +15
29APR26 14.50 P 0.00 0.00 0.00 1.47 -0.33 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.85 -0.37 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 -0.41 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 -0.40 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.15 -0.48 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.64 -0.46 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.14 - 54 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 9.50 P 0.03 0.03 0.03 0.02 -0.01 37 2 101 -2
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.22 -0.07 37 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.33 -0.10 36 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.49 -0.14 36 0 45 0
28MAY26 13.00 P 0.64 0.64 0.64 0.68 -0.21 36 2 89 0
28MAY26 13.50 P 0.97 0.97 0.97 0.94 -0.25 37 15 30 +15
28MAY26 14.00 P 1.28 1.28 1.27 1.24 -0.27 38 30 30 +30
28MAY26 14.50 P 0.00 0.00 0.00 1.59 -0.31 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.95 -0.35 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.26 -0.47 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.77 -0.39 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.16 -0.50 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.68 -0.47 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.16 - 46 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.04 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.05 36 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 -0.09 36 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.43 -0.13 36 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.16 36 0 66 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 -0.20 36 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 1.10 -0.22 37 0 83 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.27 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 -0.30 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 -0.33 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.45 -0.36 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.86 -0.39 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 -0.42 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.74 -0.44 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.21 - 44 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 30 0
29SEP26 9.75 P 0.19 0.19 0.19 0.17 -0.05 35 13 8 +3
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.06 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.07 35 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 -0.09 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.56 -0.12 34 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 -0.15 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.19 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 -0.24 35 1,700 1,700 +1,700
29SEP26 13.50 P 0.00 0.00 0.00 1.49 -0.22 36 1,700 1,700 +1,700
29SEP26 14.00 P 0.00 0.00 0.00 1.76 -0.29 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 -0.29 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 -0.31 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 -0.34 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.25 -0.36 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.65 -0.39 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.40 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 - 40 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
30DEC26 9.50 P 0.27 0.27 0.27 0.23 -0.04 34 50 0 -50
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.06 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.08 34 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.11 34 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.72 -0.13 34 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 -0.16 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 -0.20 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.23 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 -0.23 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.96 -0.28 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.29 -0.27 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.64 -0.27 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.02 -0.31 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.40 -0.34 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 -0.36 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.21 -0.38 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.64 - 38 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 -0.04 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.08 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.70 -0.10 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.87 -0.13 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.08 -0.15 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 -0.17 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.56 -0.19 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 -0.23 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 -0.23 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 -0.27 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 -0.28 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.17 -0.29 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.20 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.93 -0.23 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.33 - 36 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 4.75 - 36 0 0 -
TOTAL PUT 4,172 19,509 +3,765
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$ 1.21
30MAR26 0.45 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.26 -0.05 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.21 -0.06 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.13 -0.05 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.06 -0.04 40 0 1 0
30MAR26 1.25 C 0.04 0.04 0.04 0.04 -0.03 41 2 64 +2
30MAR26 1.30 C 0.00 0.00 0.00 0.03 -0.02 46 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.02 -0.01 47 0 18 0
30MAR26 1.40 C 0.02 0.02 0.02 0.01 -0.01 45 4 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.37 -0.04 58 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.32 -0.06 50 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.27 -0.06 42 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29APR26 1.25 C 0.09 0.09 0.09 0.07 -0.03 44 2 7 +2
29APR26 1.30 C 0.00 0.00 0.00 0.05 -0.02 43 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.04 -0.02 45 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.03 -0.01 45 0 60 0
29APR26 1.45 C 0.03 0.03 0.03 0.02 -0.01 44 2 4 -2
29APR26 1.50 C 0.02 0.02 0.02 0.01 -0.01 40 10 20 +10
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.42 -0.05 51 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.38 -0.05 58 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.67 -0.05 77 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.62 -0.05 68 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.57 -0.05 60 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.52 -0.05 53 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.48 -0.04 62 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.43 -0.05 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.38 -0.05 48 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.34 -0.05 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.29 -0.05 43 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 -0.05 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 -0.03 45 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.10 -0.03 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.07 -0.02 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.06 -0.01 44 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.03 -0.01 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.02 -0.01 41 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.10 -0.02 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.03 -0.02 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.02 -0.02 37 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 -0.02 33 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.40 -0.05 47 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.16 -0.03 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.15 -0.02 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.13 -0.02 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.12 -0.01 44 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.10 -0.02 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.08 -0.01 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.07 -0.01 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.33 -0.04 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30MAR27 1.25 C 0.21 0.21 0.21 0.19 -0.03 42 50 50 +50
30MAR27 1.30 C 0.18 0.18 0.18 0.17 -0.03 42 50 50 +50
30MAR27 1.35 C 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30MAR27 1.45 C 0.11 0.11 0.11 0.13 -0.02 43 2 2 +2
30MAR27 1.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
TOTAL CALL 122 1,949 +114
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 118 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 +0.01 42 0 127 0
30MAR26 1.20 P 0.03 0.04 0.03 0.04 +0.01 34 60 131 +60
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.03 43 0 11 0
30MAR26 1.30 P 0.10 0.10 0.10 0.11 +0.03 39 19 168 -19
30MAR26 1.35 P 0.00 0.00 0.00 0.15 +0.04 39 0 110 0
30MAR26 1.40 P 0.00 0.00 0.00 0.20 +0.05 47 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.25 +0.06 55 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.29 +0.05 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 +0.05 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 +0.05 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.59 +0.05 0 0 0 -3
30MAR26 1.85 P 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.07 +0.02 40 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 +0.03 41 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 +0.03 40 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.17 +0.04 42 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.35 +0.05 50 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.39 +0.05 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
28MAY26 1.20 P 0.08 0.08 0.08 0.09 +0.02 42 2 2 +2
28MAY26 1.25 P 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.31 +0.05 45 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.35 +0.05 42 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.40 +0.05 45 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.49 +0.05 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.02 41 0 20 0
29JUN26 1.20 P 0.10 0.10 0.10 0.10 +0.02 40 5 43 +5
29JUN26 1.25 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.28 +0.04 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.41 +0.04 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.51 +0.05 53 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.56 +0.06 56 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.60 +0.05 52 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.65 +0.05 54 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 +0.05 57 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 +0.06 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.80 +0.06 62 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.90 +0.06 66 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.00 +0.06 70 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.01 40 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 +0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 +0.01 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 +0.02 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.53 +0.04 37 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.62 +0.04 35 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.92 +0.06 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.01 +0.05 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.11 +0.05 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 +0.02 41 0 1 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 +0.02 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.27 +0.03 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.31 +0.03 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.38 +0.03 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.60 +0.04 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.65 +0.05 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.69 +0.05 43 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 1.15 P 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
30MAR27 1.20 P 0.18 0.18 0.18 0.20 +0.02 41 1 1 +1
30MAR27 1.25 P 0.20 0.20 0.20 0.22 +0.02 39 2 2 +2
30MAR27 1.30 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.40 +0.04 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
TOTAL PUT 89 1,289 +48
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$ 3.17
30MAR26 1.70 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.17 +0.02 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.97 +0.02 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.88 +0.03 61 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.78 +0.03 53 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.67 +0.02 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.58 +0.03 39 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.47 +0.02 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.38 +0.02 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.30 +0.03 33 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.16 +0.02 34 0 170 0
30MAR26 3.20 C 0.10 0.11 0.10 0.11 +0.02 34 101 548 +101
30MAR26 3.30 C 0.06 0.08 0.06 0.07 +0.01 34 3 208 0
30MAR26 3.40 C 0.05 0.05 0.04 0.04 +0.01 33 4 68 +1
30MAR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 50 0
30MAR26 3.60 C 0.02 0.02 0.02 0.02 +0.01 37 5 34 +5
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 41 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 50 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.18 +0.03 47 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.08 +0.03 39 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.98 +0.03 31 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29APR26 3.00 C 0.29 0.29 0.28 0.26 +0.02 30 70 70 +70
29APR26 3.10 C 0.00 0.00 0.00 0.20 +0.01 31 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.15 +0.01 31 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.12 +0.01 33 0 31 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 0.00 32 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 +0.01 35 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 +0.02 32 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 +0.01 30 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 +0.01 32 0 3 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 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 1.38 +0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.89 +0.03 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 0.00 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 +0.01 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 +0.02 30 0 5 0
29JUN26 3.00 C 0.28 0.30 0.28 0.29 +0.01 29 16 22 -6
29JUN26 3.10 C 0.00 0.00 0.00 0.24 +0.02 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 +0.01 30 0 40 0
29JUN26 3.30 C 0.15 0.15 0.15 0.15 +0.01 30 4 23 +4
29JUN26 3.40 C 0.00 0.00 0.00 0.12 +0.01 31 0 34 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.02 32 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 32 0 2 0
29JUN26 3.80 C 0.05 0.05 0.05 0.04 0.00 31 2 6 +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 1.23 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.18 +0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 0.00 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.01 27 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.01 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 0.00 27 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 +0.02 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 1 0
29SEP26 3.60 C 0.15 0.15 0.15 0.12 +0.01 29 1 1 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.81 +0.03 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 0.00 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.50 0.00 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.01 28 0 325 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.02 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.02 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 +0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.69 +0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.02 28 300 300 +300
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.01 28 300 300 +300
30MAR27 3.30 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
TOTAL CALL 806 3,550 +778
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 84 0
30MAR26 3.00 P 0.04 0.04 0.04 0.05 0.00 34 1 211 -1
30MAR26 3.10 P 0.07 0.07 0.07 0.08 0.00 32 1 126 0
30MAR26 3.20 P 0.00 0.00 0.00 0.14 0.00 36 0 69 0
30MAR26 3.30 P 0.00 0.00 0.00 0.20 -0.01 36 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 -0.02 38 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.85 -0.01 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 43 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 -0.01 31 0 19 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 36 0
29APR26 3.10 P 0.10 0.10 0.10 0.12 -0.01 31 2 31 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.39 -0.01 35 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.86 0.00 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.96 0.00 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.06 0.00 56 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 -0.01 30 0 7 0
28MAY26 3.20 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 32 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 0.00 30 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 0.00 30 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 0.00 30 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.58 0.00 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 -0.02 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 0.00 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 -0.01 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 -0.01 28 0 12 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 0.00 30 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.25 -0.01 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 -0.01 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 +0.02 30 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 +0.01 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 -0.01 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 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 29 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 0.00 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 8 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 0.00 28 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 -0.01 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 0.00 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 -0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.01 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.01 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.33 0.00 28 300 300 +300
30MAR27 3.20 P 0.00 0.00 0.00 0.39 0.00 28 300 300 +300
30MAR27 3.30 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 0.00 29 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.01 30 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
TOTAL PUT 604 3,199 +599
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$ 38.00
30MAR26 8.75 C 0.00 0.00 0.00 29.55 +2.68 315 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.02 +2.20 149 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.76 +2.39 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 28.52 +2.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 28.31 +2.43 212 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 28.30 +2.43 286 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 27.52 +2.49 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 27.02 +2.49 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 26.52 +2.18 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 26.03 +2.54 142 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 25.79 +2.76 238 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 25.03 +2.13 124 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 24.53 +2.17 111 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 24.03 +2.22 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 23.53 +2.49 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 23.03 +2.33 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 22.53 +2.49 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.32 +2.51 193 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 21.54 +2.35 104 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.32 +2.45 181 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.54 +2.49 91 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.33 +2.62 170 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 19.54 +2.35 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.32 +2.41 158 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.54 +2.30 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.04 +2.32 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 17.32 +2.61 138 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 16.01 +2.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.34 +2.45 121 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.36 +2.75 114 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 13.28 +2.44 98 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 12.34 +2.51 96 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 11.13 +2.31 66 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 10.40 +2.56 84 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.40 +2.62 77 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 8.07 +2.44 33 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 7.27 +2.18 54 0 2 0
30MAR26 32.00 C 5.50 5.50 5.50 6.39 +2.10 54 1 3 0
30MAR26 33.00 C 0.00 0.00 0.00 5.55 +1.99 54 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.75 +1.92 53 0 23 0
30MAR26 35.00 C 3.20 3.20 3.20 4.05 +1.76 54 16 70 +15
30MAR26 36.00 C 2.19 2.63 2.19 3.37 +1.55 53 55 500 +53
30MAR26 37.00 C 2.00 2.81 1.96 2.74 +1.31 52 133 169 +37
30MAR26 38.00 C 1.42 2.22 1.42 2.35 +1.25 55 98 87 +47
30MAR26 39.00 C 1.20 1.91 1.06 1.83 +1.00 53 122 106 +32
30MAR26 40.00 C 0.83 1.46 0.78 1.47 +0.86 53 178 236 +43
30MAR26 41.00 C 0.80 1.16 0.79 1.18 +0.73 54 30 47 +14
30MAR26 42.00 C 0.61 0.95 0.61 0.92 +0.60 54 44 150 +25
30MAR26 43.00 C 0.44 0.50 0.44 0.71 +0.48 54 75 216 +60
30MAR26 44.00 C 0.35 0.56 0.35 0.54 +0.38 53 38 48 +38
30MAR26 45.00 C 0.28 0.45 0.26 0.41 +0.30 54 209 300 +190
30MAR26 46.00 C 0.36 0.36 0.36 0.30 +0.22 53 1 17 0
30MAR26 47.00 C 0.14 0.14 0.14 0.22 +0.16 53 1 24 +1
30MAR26 48.00 C 0.19 0.19 0.18 0.16 +0.12 53 2 10 0
30MAR26 49.00 C 0.10 0.15 0.10 0.12 +0.09 53 21 38 +12
29APR26 24.00 C 0.00 0.00 0.00 14.43 +2.69 80 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.28 +2.31 64 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.34 +2.51 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.27 +2.45 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.63 +2.64 66 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.44 +2.33 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.53 +2.09 51 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.70 +2.36 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.92 +1.98 51 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.09 +1.82 49 0 0 0
29APR26 34.00 C 3.78 3.78 3.78 5.63 +1.98 54 1 12 0
29APR26 35.00 C 3.25 3.55 3.25 4.70 +1.62 49 7 85 +2
29APR26 36.00 C 3.45 3.45 3.45 4.17 +1.55 50 14 114 +14
29APR26 37.00 C 2.82 3.61 2.82 3.64 +1.42 50 34 49 +10
29APR26 38.00 C 2.41 3.13 2.41 3.23 +1.37 52 35 108 +28
29APR26 39.00 C 1.94 1.94 1.94 2.79 +1.25 52 8 96 -8
29APR26 40.00 C 1.77 2.37 1.73 2.39 +1.12 52 98 88 +63
29APR26 41.00 C 1.41 1.98 1.41 2.06 +1.02 52 54 98 -11
29APR26 42.00 C 1.65 1.70 1.64 1.73 +0.88 51 28 43 +13
29APR26 43.00 C 1.12 1.41 1.12 1.48 +0.79 52 17 19 +17
29APR26 44.00 C 0.00 0.00 0.00 1.25 +0.70 52 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 1.04 +0.60 52 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.87 +0.52 52 0 18 0
29APR26 47.00 C 0.00 0.00 0.00 0.72 +0.44 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.60 +0.38 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.49 +0.32 51 0 8 0
28MAY26 25.00 C 0.00 0.00 0.00 13.29 +2.32 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.64 +2.52 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.39 +2.28 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.63 +2.49 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.84 +2.38 59 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.83 +2.15 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.14 +2.23 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.33 +2.09 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.60 +1.99 53 0 0 0
28MAY26 34.00 C 4.42 4.42 4.42 5.64 +1.62 48 8 16 +2
28MAY26 35.00 C 0.00 0.00 0.00 5.25 +1.76 52 0 0 0
28MAY26 36.00 C 3.70 4.39 3.70 4.67 +1.65 52 16 32 +1
28MAY26 37.00 C 3.38 3.60 3.38 4.12 +1.53 51 42 33 +3
28MAY26 38.00 C 0.00 0.00 0.00 3.62 +1.40 51 0 25 0
28MAY26 39.00 C 0.00 0.00 0.00 3.18 +1.29 51 0 31 0
28MAY26 40.00 C 0.00 0.00 0.00 2.75 +1.15 51 2 24 +2
28MAY26 41.00 C 2.51 2.51 2.51 2.41 +1.05 51 1 16 0
28MAY26 42.00 C 1.81 2.05 1.81 2.07 +0.93 50 8 30 0
28MAY26 43.00 C 0.00 0.00 0.00 1.80 +0.84 50 0 15 0
28MAY26 44.00 C 1.65 1.65 1.65 1.54 +0.74 50 1 16 +1
28MAY26 45.00 C 0.00 0.00 0.00 1.33 +0.66 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.13 +0.57 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.97 +0.51 50 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.82 +0.44 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.70 +0.39 50 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 28.31 +2.43 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.30 +2.43 169 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.56 +2.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.07 +2.44 92 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.52 +2.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.25 +2.61 138 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.79 +2.41 137 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.06 +2.16 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.58 +2.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.09 +2.28 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.59 +2.12 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.19 +2.15 102 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.73 +2.54 104 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.32 +2.46 109 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.75 +2.29 98 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.32 +2.43 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.64 +2.26 74 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.33 +2.37 95 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.57 +2.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.32 +2.41 87 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.98 +2.74 94 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.27 +2.45 77 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.32 +2.61 75 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 16.38 +2.41 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.55 +2.56 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.43 +2.36 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.35 +2.38 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.69 +2.57 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.52 +2.31 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.64 +2.20 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.84 +2.21 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.09 +2.22 55 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 8.33 +2.25 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.58 +2.09 54 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.74 +1.85 51 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 6.13 +1.80 52 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 5.39 +1.56 49 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 5.03 +1.67 52 0 69 0
29JUN26 37.00 C 0.00 0.00 0.00 4.49 +1.52 51 0 211 0
29JUN26 38.00 C 3.24 3.24 3.24 4.04 +1.46 52 15 68 +15
29JUN26 39.00 C 3.05 3.57 3.05 3.60 +1.33 51 45 31 +30
29JUN26 40.00 C 0.00 0.00 0.00 3.21 +1.24 51 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.85 +1.12 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.54 +1.05 51 0 501 0
29JUN26 43.00 C 2.18 2.18 2.18 2.24 +0.94 51 15 30 +15
29JUN26 44.00 C 0.00 0.00 0.00 1.99 +0.87 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.76 +0.79 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.54 +0.72 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.37 +0.67 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.20 +0.59 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.06 +0.54 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.94 +0.49 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.68 +0.37 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.48 +0.26 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.34 +0.19 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.25 +0.15 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.64 +2.26 65 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.33 +2.37 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.57 +2.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.32 +2.41 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.98 +2.70 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.27 +2.20 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.46 +2.55 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.38 +2.41 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.55 +2.56 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.61 +2.40 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.49 +2.40 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.69 +2.22 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.78 +2.13 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 11.21 +2.31 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.41 +2.23 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.45 +1.98 50 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.78 +1.88 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.09 +1.76 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 7.48 +1.67 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.00 +1.70 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.44 +1.58 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.96 +1.52 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.53 +1.46 50 200 200 +200
29SEP26 38.00 C 0.00 0.00 0.00 5.12 +1.40 50 200 201 +200
29SEP26 39.00 C 0.00 0.00 0.00 4.75 +1.37 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.41 +1.31 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.10 +1.26 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.78 +1.21 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.50 +1.14 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 +1.14 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.97 +1.08 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.73 +1.00 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.52 +0.94 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.26 +0.83 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 2.06 +0.77 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.90 +0.71 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.54 +0.62 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.26 +0.52 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 +0.42 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.82 +0.37 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.39 +2.42 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.55 +2.23 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.61 +2.14 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.67 +2.00 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.87 +1.99 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.09 +1.90 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.33 +1.83 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.80 +1.92 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.94 +1.68 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.36 +1.64 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.78 +1.60 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 8.30 +1.60 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 +1.44 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.22 +1.54 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.71 +1.39 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 +1.41 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.01 +1.37 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.65 +1.28 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.32 +1.25 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.01 +1.20 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.72 +1.14 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.45 +1.13 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.20 +1.13 49 0 0 0
30DEC26 45.00 C 4.00 4.00 4.00 3.96 +1.16 49 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 3.71 +1.10 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.50 +1.08 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.30 +1.00 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.02 +0.86 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.32 - 49 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 12.53 +2.05 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.82 +1.86 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.21 +1.81 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.69 +1.78 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.03 +1.62 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.49 +1.59 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.03 +1.56 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.52 +1.47 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.11 +1.61 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.71 +1.58 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.32 +1.53 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.95 +1.47 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.60 +1.42 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.27 +1.37 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.95 +1.28 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.66 +1.23 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.38 +1.19 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.13 +1.19 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.88 +1.18 49 0 0 0
TOTAL CALL 1,874 4,766 +1,165
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 167 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 22 0
30MAR26 28.00 P 0.11 0.11 0.11 0.04 -0.05 55 2 38 +2
30MAR26 29.00 P 0.17 0.17 0.17 0.07 -0.08 54 1 114 -1
30MAR26 30.00 P 0.23 0.23 0.16 0.12 -0.14 54 8 75 -1
30MAR26 31.00 P 0.33 0.33 0.24 0.19 -0.21 53 24 626 -9
30MAR26 32.00 P 0.45 0.49 0.37 0.31 -0.33 53 12 92 +3
30MAR26 33.00 P 0.67 0.67 0.48 0.48 -0.43 54 24 64 +17
30MAR26 34.00 P 0.91 1.08 0.70 0.70 -0.56 54 30 110 +18
30MAR26 35.00 P 1.30 1.33 1.03 0.98 -0.70 54 73 89 +2
30MAR26 36.00 P 1.65 1.94 1.48 1.34 -0.88 54 51 141 +24
30MAR26 37.00 P 2.63 2.63 1.64 1.74 -1.10 54 49 74 -30
30MAR26 38.00 P 2.79 2.79 2.12 2.23 -1.33 54 74 144 +23
30MAR26 39.00 P 3.09 3.09 2.76 2.83 -1.31 55 40 64 +10
30MAR26 40.00 P 3.39 3.42 3.39 3.44 -1.51 54 48 114 +31
30MAR26 41.00 P 0.00 0.00 0.00 4.17 -1.79 55 0 6 0
30MAR26 42.00 P 0.00 0.00 0.00 4.92 -1.86 56 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.45 -2.48 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.56 -2.08 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.45 -2.31 58 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.34 -2.46 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.15 -2.40 53 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.10 -2.44 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.06 -2.48 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 1 0
29APR26 26.00 P 0.15 0.15 0.13 0.08 -0.05 52 17 21 +16
29APR26 27.00 P 0.00 0.00 0.00 0.13 -0.08 52 0 4 0
29APR26 28.00 P 0.25 0.25 0.25 0.20 -0.12 52 2 9 +2
29APR26 29.00 P 0.39 0.39 0.33 0.30 -0.17 52 17 38 +14
29APR26 30.00 P 0.44 0.46 0.44 0.42 -0.23 51 6 60 +6
29APR26 31.00 P 0.00 0.00 0.00 0.58 -0.30 51 0 76 0
29APR26 32.00 P 0.89 0.89 0.80 0.79 -0.37 51 16 48 +14
29APR26 33.00 P 0.99 0.99 0.99 1.02 -0.48 51 1 35 -1
29APR26 34.00 P 1.51 1.76 1.33 1.31 -0.59 51 39 38 0
29APR26 35.00 P 1.53 1.71 1.53 1.65 -0.71 51 4 100 -2
29APR26 36.00 P 2.13 2.13 1.94 2.04 -0.88 50 7 67 -1
29APR26 37.00 P 2.70 2.70 2.51 2.47 -1.06 50 14 34 -3
29APR26 38.00 P 3.03 3.08 3.01 2.98 -1.21 50 53 75 +50
29APR26 39.00 P 4.26 4.26 3.55 3.60 -1.31 51 74 105 +18
29APR26 40.00 P 0.00 0.00 0.00 4.22 -1.56 51 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 4.91 -1.57 52 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.63 -1.67 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.39 -1.54 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.17 -1.61 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.97 -2.05 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.84 -2.14 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.37 -2.36 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.37 -2.32 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.49 -2.11 56 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 -0.13 50 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 -0.18 50 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.40 -0.22 50 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.56 -0.26 50 0 18 0
28MAY26 29.00 P 0.96 0.96 0.72 0.72 -0.34 49 2 30 0
28MAY26 30.00 P 0.00 0.00 0.00 0.94 -0.43 49 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 1.20 -0.52 49 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.49 -0.63 49 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 1.82 -0.76 49 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 2.22 -0.86 48 0 62 0
28MAY26 35.00 P 0.00 0.00 0.00 2.66 -0.97 48 0 34 0
28MAY26 36.00 P 3.63 3.63 3.63 3.14 -1.09 48 12 59 +12
28MAY26 37.00 P 3.88 3.88 3.52 3.67 -1.19 48 16 16 +4
28MAY26 38.00 P 4.33 4.33 4.33 4.23 -1.31 48 15 0 -15
28MAY26 39.00 P 0.00 0.00 0.00 4.85 -1.40 47 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 5.50 -1.50 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.28 -1.49 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.99 -1.59 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.77 -1.63 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.50 -1.75 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.37 -1.73 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.20 -1.79 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.04 -1.83 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.01 -1.78 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.84 -1.85 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 -0.09 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.13 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.39 -0.14 51 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 -0.18 50 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.69 -0.24 51 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.89 -0.28 51 0 23 0
29JUN26 29.00 P 1.15 1.15 1.15 1.12 -0.35 51 1 24 -1
29JUN26 30.00 P 0.00 0.00 0.00 1.33 -0.47 49 0 70 0
29JUN26 31.00 P 0.00 0.00 0.00 1.63 -0.56 49 0 7 0
29JUN26 32.00 P 0.00 0.00 0.00 1.97 -0.64 49 0 38 0
29JUN26 33.00 P 2.76 2.76 2.36 2.36 -0.73 49 60 85 +45
29JUN26 34.00 P 2.80 2.80 2.80 2.77 -0.83 49 15 36 +5
29JUN26 35.00 P 3.28 3.36 3.28 3.24 -0.92 49 45 61 +30
29JUN26 36.00 P 3.78 3.78 3.78 3.72 -1.03 49 15 37 +15
29JUN26 37.00 P 4.26 4.26 4.26 4.26 -1.16 48 1 170 0
29JUN26 38.00 P 0.00 0.00 0.00 4.83 -1.29 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.51 -1.22 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.21 -1.23 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.91 -1.30 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.71 -1.31 51 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.44 -1.38 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.24 -1.43 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.03 -1.51 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.86 -1.55 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.69 -1.61 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.52 -1.68 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.42 -1.68 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.30 -1.73 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.54 -1.83 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.81 -1.92 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.21 -1.92 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.47 -2.08 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.05 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.05 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.07 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.07 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 -0.10 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.13 50 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.15 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.15 50 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 -0.22 50 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 -0.25 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.30 -0.34 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.58 -0.40 49 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.87 -0.45 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.21 -0.52 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.56 -0.59 48 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.97 -0.65 48 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.39 -0.73 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.84 -0.79 48 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.34 -0.87 48 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 4.86 -0.95 48 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.43 -1.03 48 200 200 +200
29SEP26 38.00 P 0.00 0.00 0.00 6.04 -1.10 48 200 200 +200
29SEP26 39.00 P 0.00 0.00 0.00 6.67 -1.18 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.33 -1.08 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 -1.16 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.76 -1.17 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.49 -1.23 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.19 -1.32 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.07 -1.29 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.74 -1.41 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.61 -1.41 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.28 -1.55 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.25 -1.45 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.02 -1.56 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.29 -1.55 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.53 -1.56 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.79 -1.64 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.02 -1.77 51 0 0 0
30DEC26 22.00 P 0.85 0.85 0.85 0.76 -0.17 49 6 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.23 49 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.25 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 -0.29 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.32 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.35 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.28 -0.42 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.63 -0.46 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.99 -0.53 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.40 -0.58 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.83 -0.67 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.30 -0.70 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.79 -0.80 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.31 -0.87 49 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 5.87 -0.91 49 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.45 -0.99 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.05 -1.04 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.69 -1.09 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.34 -1.10 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.02 -1.15 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.74 -1.19 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.52 -1.17 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.20 -1.27 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.96 -1.31 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.73 -1.34 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.50 -1.39 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.29 -1.32 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.10 -1.38 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 - 49 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.48 -0.33 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.84 -0.41 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.22 -0.45 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 -0.52 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 -0.58 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 -0.63 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.98 -0.68 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.49 -0.71 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.03 -0.79 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.59 -0.83 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.18 -0.88 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.80 -0.93 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.44 -0.98 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.08 -0.95 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.76 -1.00 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.48 -1.02 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.14 -1.11 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.87 -1.14 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.61 -1.18 50 0 0 0
TOTAL PUT 1,274 4,393 +697
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.65
06MAR26 49.00 C 0.00 0.00 0.00 29.95 -0.48 261 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 28.96 -0.48 253 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.28 -0.67 194 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 23.98 -0.49 210 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.87 -0.12 227 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 19.28 -0.22 195 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.83 -0.19 176 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 14.32 -0.22 152 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 11.76 -0.55 126 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 8.92 -0.95 81 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.39 -0.72 60 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 3.74 -0.93 29 0 1 0
06MAR26 77.50 C 0.00 0.00 0.00 1.36 -0.95 18 0 12 0
06MAR26 80.00 C 0.18 0.21 0.15 0.27 -0.08 22 300 1,073 +155
06MAR26 82.50 C 0.00 0.00 0.00 0.05 -0.22 27 0 353 0
06MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.24 35 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.24 42 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.23 51 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.22 61 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.21 69 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.20 78 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.19 86 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.18 94 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.17 101 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.16 109 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.15 116 0 0 0
13MAR26 50.00 C 0.00 0.00 0.00 28.96 - 150 0 0 -
13MAR26 52.50 C 0.00 0.00 0.00 26.28 - 112 0 0 -
13MAR26 55.00 C 0.00 0.00 0.00 23.98 - 124 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 21.87 - 135 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 19.28 - 116 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 16.83 - 105 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 14.32 - 90 0 0 -
13MAR26 67.50 C 0.00 0.00 0.00 11.76 - 74 0 0 -
13MAR26 70.00 C 0.00 0.00 0.00 8.92 - 47 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 6.39 - 34 0 0 -
13MAR26 75.00 C 0.00 0.00 0.00 3.78 - 18 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 1.59 - 15 0 0 -
13MAR26 80.00 C 0.43 0.45 0.33 0.45 - 17 111 109 -
13MAR26 82.50 C 0.11 0.11 0.10 0.13 - 20 171 171 -
13MAR26 85.00 C 0.00 0.00 0.00 0.04 - 23 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
13MAR26 92.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
13MAR26 95.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
13MAR26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
13MAR26 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
13MAR26 102.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
13MAR26 105.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
13MAR26 107.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
13MAR26 110.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 30.27 -0.16 111 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.96 -0.48 89 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.32 -0.63 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.98 -0.49 73 0 2 0
30MAR26 57.50 C 21.50 21.50 21.50 21.87 -0.12 82 5 6 +5
30MAR26 60.00 C 0.00 0.00 0.00 19.28 -0.22 70 0 13 0
30MAR26 62.50 C 0.00 0.00 0.00 16.83 -0.19 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.32 -0.22 54 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.76 -0.55 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.92 -0.95 26 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.44 -0.67 20 0 25 0
30MAR26 75.00 C 4.10 4.10 4.10 4.07 -0.60 16 2 523 +2
30MAR26 77.50 C 2.34 2.34 1.98 2.07 -0.46 15 80 1,189 -39
30MAR26 80.00 C 1.00 1.00 0.75 0.82 -0.19 15 177 6,474 +91
30MAR26 82.50 C 0.32 0.38 0.31 0.34 -0.06 17 262 6,005 +138
30MAR26 85.00 C 0.14 0.17 0.14 0.15 -0.11 19 164 5,530 +94
30MAR26 87.50 C 0.00 0.00 0.00 0.08 -0.17 21 0 4,296 0
30MAR26 90.00 C 0.04 0.04 0.04 0.05 -0.19 24 70 4,542 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.20 26 0 8,383 0
30MAR26 95.00 C 0.01 0.01 0.01 0.02 -0.20 28 100 783 +100
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.20 29 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.19 32 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.18 35 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.17 38 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.16 41 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.15 43 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 30.39 -0.12 78 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.99 -0.55 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.17 +0.11 75 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.61 +0.05 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.87 -0.19 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.28 -0.28 45 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.87 -0.26 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.37 -0.24 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.76 -0.79 28 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.10 -0.95 19 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.59 -0.74 14 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.56 -0.66 16 0 383 0
29APR26 77.50 C 2.67 2.67 2.67 2.70 -0.42 14 1 790 0
29APR26 80.00 C 1.40 1.52 1.35 1.36 -0.29 14 14 1,963 +3
29APR26 82.50 C 0.75 0.82 0.70 0.70 -0.21 15 17 2,481 +4
29APR26 85.00 C 0.45 0.45 0.40 0.36 -0.18 16 57 2,435 +7
29APR26 87.50 C 0.27 0.27 0.27 0.19 -0.15 17 3 2,160 0
29APR26 90.00 C 0.00 0.00 0.00 0.11 -0.13 18 0 477 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 -0.17 19 0 1,720 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.18 21 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.18 23 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 -0.18 24 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.18 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.17 26 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.16 28 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.15 30 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.85 +0.20 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.86 -0.43 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.17 +0.05 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.61 -0.81 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.87 -0.98 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.55 -0.01 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.87 -0.33 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.53 -0.68 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.76 -0.93 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.56 -0.65 21 0 29 0
28MAY26 72.50 C 0.00 0.00 0.00 6.89 -0.65 14 0 90 0
28MAY26 75.00 C 4.75 4.75 4.75 4.78 -0.53 13 15 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.22 -0.29 15 0 329 0
28MAY26 80.00 C 0.00 0.00 0.00 1.84 -0.33 14 0 273 0
28MAY26 82.50 C 0.00 0.00 0.00 1.09 -0.18 15 0 1,056 0
28MAY26 85.00 C 0.70 0.70 0.70 0.68 -0.10 16 30 612 -30
28MAY26 87.50 C 0.00 0.00 0.00 0.44 -0.07 17 0 721 0
28MAY26 90.00 C 0.00 0.00 0.00 0.30 -0.02 19 0 353 0
28MAY26 92.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 701 0
28MAY26 95.00 C 0.13 0.13 0.13 0.15 -0.07 21 90 121 -37
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.10 22 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.11 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.12 25 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.12 26 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.12 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.12 28 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 30.85 +0.04 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.86 -0.43 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.33 -0.58 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.77 -0.65 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.87 -0.98 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.55 -0.01 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.11 -0.69 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.56 -0.65 29 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.76 -0.97 18 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.56 -0.69 20 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.11 -0.74 16 0 148 0
29JUN26 75.00 C 5.15 5.15 4.87 4.92 -0.39 14 215 470 +150
29JUN26 77.50 C 3.28 3.28 3.25 3.22 -0.42 14 60 573 -30
29JUN26 80.00 C 2.14 2.14 1.96 1.84 -0.33 14 50 1,000 -3
29JUN26 82.50 C 1.27 1.36 1.25 1.09 -0.18 14 97 1,540 +65
29JUN26 85.00 C 0.00 0.00 0.00 0.68 -0.10 15 0 4,351 0
29JUN26 87.50 C 0.55 0.55 0.54 0.44 -0.07 17 100 1,598 +30
29JUN26 90.00 C 0.40 0.40 0.40 0.30 -0.02 18 10 2,794 +10
29JUN26 92.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 -0.07 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 -0.10 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.11 22 0 620 0
29JUN26 102.50 C 0.05 0.05 0.05 0.07 -0.12 23 45 251 +45
29JUN26 105.00 C 0.00 0.00 0.00 0.06 -0.12 24 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.12 25 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.12 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.85 +0.04 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.86 -0.43 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.33 -0.58 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.77 -0.65 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.22 -0.63 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.60 -0.11 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.11 -0.69 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.58 -0.63 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.96 -0.77 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.77 -0.48 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.64 -0.23 18 0 0 0
29SEP26 75.00 C 5.33 5.33 5.06 5.47 -0.40 16 33 497 +33
29SEP26 77.50 C 3.81 3.81 3.81 4.03 -0.36 16 110 110 +67
29SEP26 80.00 C 2.49 2.49 2.45 2.91 -0.31 16 2 2,277 -2
29SEP26 82.50 C 1.77 1.77 1.77 2.25 -0.19 17 2 333 0
29SEP26 85.00 C 0.00 0.00 0.00 1.80 -0.07 19 0 1,205 0
29SEP26 87.50 C 0.96 0.97 0.96 1.47 +0.01 20 11 1,382 +11
29SEP26 90.00 C 0.69 0.70 0.69 1.21 +0.06 21 9 3,050 +2
29SEP26 92.50 C 0.55 0.55 0.55 1.03 +0.12 22 90 316 +60
29SEP26 95.00 C 0.42 0.42 0.42 0.89 +0.14 23 30 1,236 +30
29SEP26 97.50 C 0.00 0.00 0.00 0.78 +0.17 24 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.69 +0.17 25 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.63 +0.20 26 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 +0.20 27 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.53 +0.20 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 +0.22 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 +0.22 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 +0.23 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.45 +0.24 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.43 +0.24 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.85 +0.04 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.86 -0.43 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.33 -0.58 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.77 -0.65 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.22 -0.63 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.60 -0.11 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.11 -0.69 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.59 -0.67 22 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.15 -0.58 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.77 -0.48 16 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.81 -0.06 16 0 0 0
30DEC26 75.00 C 5.49 5.70 5.36 5.81 -0.38 15 154 487 +150
30DEC26 77.50 C 0.00 0.00 0.00 4.50 -0.31 15 0 1,457 0
30DEC26 80.00 C 2.96 2.97 2.90 3.45 -0.25 15 34 921 -2
30DEC26 82.50 C 2.21 2.21 2.20 2.87 -0.14 16 60 635 +30
30DEC26 85.00 C 0.00 0.00 0.00 2.43 -0.06 18 0 809 0
30DEC26 87.50 C 1.33 1.33 1.33 2.09 0.00 19 10 2,737 -10
30DEC26 90.00 C 0.00 0.00 0.00 1.86 +0.06 20 0 849 0
30DEC26 92.50 C 0.00 0.00 0.00 1.64 +0.09 21 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.51 +0.13 22 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.39 +0.18 23 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.28 +0.18 24 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.22 +0.21 25 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.17 +0.25 27 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 1.12 +0.26 28 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 1.07 +0.25 29 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 1.04 +0.26 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.29 31 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.02 +0.31 32 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.85 +0.04 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.86 -0.43 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.33 -0.58 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.77 -0.65 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.22 -0.63 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.60 -0.20 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.11 -0.69 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.59 -0.67 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.16 -0.57 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.77 -0.48 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.81 -0.20 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.17 -0.36 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.98 -0.35 14 0 5 0
30MAR27 80.00 C 3.36 3.48 3.36 4.02 -0.34 15 35 38 +35
30MAR27 82.50 C 0.00 0.00 0.00 3.32 -0.26 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.76 -0.20 16 0 15 0
30MAR27 87.50 C 1.74 1.74 1.74 2.31 -0.18 17 10 10 +10
30MAR27 90.00 C 0.00 0.00 0.00 1.97 -0.14 17 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 1.67 -0.11 18 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.51 -0.04 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.39 +0.06 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.28 +0.11 21 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.22 +0.18 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.17 +0.25 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.12 +0.26 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.07 - 25 0 0 -
TOTAL CALL 2,836 106,294 +1,174
06MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.07 187 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.07 185 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.07 173 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.06 -0.08 158 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.08 144 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.08 -0.09 130 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.09 -0.09 114 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.10 -0.10 100 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.11 -0.11 84 0 0 0
06MAR26 70.00 P 0.10 0.10 0.10 0.12 -0.12 69 500 500 +500
06MAR26 72.50 P 0.00 0.00 0.00 0.13 -0.14 52 0 0 0
06MAR26 75.00 P 0.03 0.03 0.03 0.14 -0.19 35 10 10 +10
06MAR26 77.50 P 0.13 0.20 0.09 0.15 -0.31 16 473 502 +195
06MAR26 80.00 P 1.25 1.27 1.11 1.56 +0.57 21 35 237 +27
06MAR26 82.50 P 0.00 0.00 0.00 3.89 +0.56 28 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 6.36 +0.52 35 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.85 +0.09 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.69 +0.89 96 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 13.85 -0.14 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.35 +0.52 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 18.91 +0.59 102 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.35 +0.55 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 24.57 +0.57 188 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 26.35 -0.13 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 28.88 -0.05 129 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 31.35 -0.44 0 0 0 0
13MAR26 50.00 P 0.00 0.00 0.00 0.04 - 112 0 0 -
13MAR26 52.50 P 0.00 0.00 0.00 0.05 - 104 0 0 -
13MAR26 55.00 P 0.00 0.00 0.00 0.06 - 95 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.07 - 87 0 0 -
13MAR26 60.00 P 0.00 0.00 0.00 0.08 - 78 0 0 -
13MAR26 62.50 P 0.00 0.00 0.00 0.09 - 69 0 0 -
13MAR26 65.00 P 0.00 0.00 0.00 0.10 - 60 0 0 -
13MAR26 67.50 P 0.00 0.00 0.00 0.11 - 51 0 0 -
13MAR26 70.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 0.13 - 32 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 0.15 - 22 0 0 -
13MAR26 77.50 P 0.28 0.33 0.28 0.31 - 14 22 16 -
13MAR26 80.00 P 1.69 1.69 1.69 1.70 - 16 4 4 -
13MAR26 82.50 P 0.00 0.00 0.00 3.93 - 20 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 6.40 - 27 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 9.12 - 47 0 0 -
13MAR26 90.00 P 0.00 0.00 0.00 11.69 - 59 0 0 -
13MAR26 92.50 P 0.00 0.00 0.00 13.93 - 52 0 0 -
13MAR26 95.00 P 0.00 0.00 0.00 16.44 - 60 0 0 -
13MAR26 97.50 P 0.00 0.00 0.00 18.91 - 64 0 0 -
13MAR26 100.00 P 0.00 0.00 0.00 21.35 - 0 0 0 -
13MAR26 102.50 P 0.00 0.00 0.00 24.57 - 115 0 0 -
13MAR26 105.00 P 0.00 0.00 0.00 26.49 - 91 0 0 -
13MAR26 107.50 P 0.00 0.00 0.00 28.89 - 84 0 0 -
13MAR26 110.00 P 0.00 0.00 0.00 31.68 - 117 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.07 71 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.07 70 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.07 65 0 60 0
30MAR26 55.00 P 0.05 0.05 0.05 0.06 -0.08 60 500 599 +480
30MAR26 57.50 P 0.00 0.00 0.00 0.07 -0.08 54 0 72 0
30MAR26 60.00 P 0.01 0.01 0.01 0.08 -0.09 49 100 137 +100
30MAR26 62.50 P 0.03 0.03 0.03 0.09 -0.09 43 30 189 -30
30MAR26 65.00 P 0.06 0.10 0.03 0.10 -0.10 38 520 670 +480
30MAR26 67.50 P 0.04 0.04 0.04 0.11 -0.11 32 9 446 0
30MAR26 70.00 P 0.06 0.06 0.05 0.12 -0.12 26 35 547 -35
30MAR26 72.50 P 0.10 0.10 0.08 0.13 -0.14 20 13 837 -5
30MAR26 75.00 P 0.20 0.23 0.16 0.26 -0.07 16 145 4,946 +140
30MAR26 77.50 P 0.67 0.76 0.58 0.79 +0.18 15 773 9,052 +261
30MAR26 80.00 P 1.76 2.11 1.76 1.97 +0.36 14 145 8,062 +40
30MAR26 82.50 P 3.88 4.12 3.88 4.05 +0.57 16 151 4,828 +124
30MAR26 85.00 P 6.37 6.37 6.28 6.40 +0.56 19 34 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 9.12 +0.36 31 0 1,032 0
30MAR26 90.00 P 0.00 0.00 0.00 11.69 +0.88 38 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.93 -0.06 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.44 +0.27 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.91 +0.59 43 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.35 +0.55 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.57 +0.57 74 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.49 +0.01 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.90 -0.03 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.68 -0.11 76 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.56 +0.67 92 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.40 +0.59 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.91 +0.58 72 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.35 +0.54 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.07 49 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.07 49 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.07 45 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.08 42 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 -0.08 38 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.08 -0.09 34 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.09 30 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.10 -0.10 26 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.11 -0.11 22 0 271 0
29APR26 70.00 P 0.08 0.09 0.08 0.12 -0.12 18 80 733 +52
29APR26 72.50 P 0.17 0.17 0.17 0.22 -0.05 16 10 915 +10
29APR26 75.00 P 0.39 0.46 0.39 0.53 0.00 15 153 2,217 +137
29APR26 77.50 P 0.89 1.13 0.89 1.17 +0.13 14 103 6,333 +102
29APR26 80.00 P 2.27 2.40 2.27 2.29 +0.32 13 19 1,281 +9
29APR26 82.50 P 0.00 0.00 0.00 4.12 +0.37 13 5 1,881 -5
29APR26 85.00 P 6.22 6.35 6.22 6.57 +0.59 17 20 276 -1
29APR26 87.50 P 0.00 0.00 0.00 9.12 +0.36 23 0 83 0
29APR26 90.00 P 0.00 0.00 0.00 11.69 +0.63 28 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 13.93 -0.06 26 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.44 +0.27 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.91 +0.59 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.35 +0.52 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.57 +0.57 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.49 +0.01 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.90 -0.15 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.68 -0.11 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.56 +0.45 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.07 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.07 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.07 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 -0.08 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.08 -0.09 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.09 -0.09 25 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.10 -0.10 22 0 290 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 -0.11 18 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.16 -0.08 16 0 130 0
28MAY26 72.50 P 0.00 0.00 0.00 0.36 +0.06 15 0 617 0
28MAY26 75.00 P 0.70 0.70 0.59 0.77 +0.12 15 40 1,470 +10
28MAY26 77.50 P 1.34 1.45 1.34 1.47 +0.20 14 7 2,148 +1
28MAY26 80.00 P 2.77 2.77 2.62 2.60 +0.29 13 145 569 +145
28MAY26 82.50 P 0.00 0.00 0.00 4.54 +0.40 15 5 1,007 +5
28MAY26 85.00 P 6.55 6.59 6.55 6.73 +0.53 17 76 271 -58
28MAY26 87.50 P 0.00 0.00 0.00 9.12 +0.36 19 0 110 0
28MAY26 90.00 P 0.00 0.00 0.00 11.69 +0.63 24 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 13.93 -0.06 23 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.44 +0.27 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.91 +0.59 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.35 +0.52 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.57 +0.57 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.49 +0.01 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.90 -0.15 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.68 -0.11 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.07 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.07 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.07 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.08 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 -0.08 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.09 21 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 -0.09 19 0 441 0
29JUN26 65.00 P 0.12 0.12 0.12 0.11 -0.09 16 1 571 +1
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.02 15 0 395 0
29JUN26 70.00 P 0.37 0.38 0.33 0.49 +0.02 15 181 4,239 +151
29JUN26 72.50 P 0.00 0.00 0.00 0.96 +0.10 14 0 4,753 0
29JUN26 75.00 P 1.50 1.50 1.37 1.72 +0.22 14 100 2,810 +30
29JUN26 77.50 P 2.58 2.69 2.39 2.84 +0.38 13 205 4,146 +162
29JUN26 80.00 P 4.00 4.19 4.00 4.35 +0.54 12 3 3,684 +3
29JUN26 82.50 P 6.00 6.00 6.00 6.33 +0.57 12 2 2,505 0
29JUN26 85.00 P 8.26 8.28 8.26 8.50 +0.44 10 76 1,378 +44
29JUN26 87.50 P 0.00 0.00 0.00 10.76 +0.06 0 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 13.10 +0.23 0 0 391 0
29JUN26 92.50 P 0.00 0.00 0.00 15.59 +0.47 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.10 +0.89 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.31 +0.69 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.75 +0.40 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.04 +0.44 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.45 +0.22 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.85 +0.65 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.26 +0.25 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.66 +0.11 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.07 -0.40 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 39.76 -0.08 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.46 +0.37 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.07 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.07 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 -0.07 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.08 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.08 18 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.09 16 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.02 16 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 +0.10 16 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 +0.13 16 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 1.16 +0.15 16 0 474 0
29SEP26 72.50 P 1.79 1.79 1.79 1.90 +0.18 16 6 857 -6
29SEP26 75.00 P 2.95 3.02 2.94 3.04 +0.32 17 500 2,691 +398
29SEP26 77.50 P 4.29 4.29 4.29 4.37 +0.38 17 13 1,027 0
29SEP26 80.00 P 6.10 6.29 6.10 5.94 +0.41 18 17 3,969 -11
29SEP26 82.50 P 8.26 8.26 8.26 7.94 +0.53 19 1 996 0
29SEP26 85.00 P 0.00 0.00 0.00 10.10 +1.01 20 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.37 +0.71 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.67 +0.72 24 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 17.05 +0.74 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.54 +0.81 28 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.94 +0.77 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.48 +0.83 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.19 +0.05 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.50 +0.84 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.02 -0.14 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.31 +0.74 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.86 +0.18 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.65 -0.04 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.32 +0.47 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.32 +0.45 31 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.03 -0.07 20 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.04 -0.07 20 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.07 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.08 17 0 66 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 -0.08 16 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.06 15 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 +0.06 15 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 +0.12 15 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 +0.17 15 0 318 0
30DEC26 70.00 P 1.49 1.49 1.49 1.46 +0.24 15 10 1,925 -10
30DEC26 72.50 P 2.24 2.35 2.24 2.28 +0.31 16 5 773 -3
30DEC26 75.00 P 3.35 3.46 3.35 3.34 +0.36 16 13 1,495 -7
30DEC26 77.50 P 4.91 4.91 4.91 4.65 +0.41 16 6 1,793 -6
30DEC26 80.00 P 6.65 6.65 6.65 6.20 +0.45 16 14 994 0
30DEC26 82.50 P 8.61 8.61 8.61 8.22 +0.55 18 12 631 -12
30DEC26 85.00 P 0.00 0.00 0.00 10.38 +0.64 19 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 12.63 +0.69 21 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 14.99 +0.75 22 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 17.36 +0.77 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.81 +0.81 26 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.94 +0.51 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.48 +0.69 28 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.73 +0.38 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.50 +0.80 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.92 +0.75 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.31 +0.74 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.86 +0.02 24 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.65 -0.04 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.32 +0.40 34 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.07 18 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 -0.07 18 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.05 -0.07 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.06 -0.08 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.08 14 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.06 13 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 +0.06 13 0 5 0
30MAR27 65.00 P 0.66 0.68 0.66 0.48 +0.12 13 6 16 +6
30MAR27 67.50 P 1.18 1.18 1.05 0.87 +0.17 14 20 19 +10
30MAR27 70.00 P 1.75 1.76 1.75 1.46 +0.24 14 11 15 +11
30MAR27 72.50 P 2.65 2.65 2.50 2.30 +0.33 14 11 11 +11
30MAR27 75.00 P 3.81 3.81 3.81 3.41 +0.34 15 1 301 +1
30MAR27 77.50 P 5.16 5.16 5.16 4.78 +0.35 15 2 9 +2
30MAR27 80.00 P 0.00 0.00 0.00 6.39 +0.36 16 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.28 +0.44 16 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.38 +0.56 18 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.63 +0.66 19 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.99 +0.75 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.36 +0.77 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.81 +0.81 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.94 +0.51 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.48 +0.69 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.73 +0.38 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.50 +0.78 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.92 +0.69 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.31 - 30 0 0 -
TOTAL PUT 5,378 110,085 +3,469
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$ 7.51
30MAR26 5.00 C 0.00 0.00 0.00 2.54 -0.01 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.29 -0.02 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 -0.01 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.79 -0.02 56 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 -0.02 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.02 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 -0.01 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.54 -0.05 19 0 194 0
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.02 24 0 231 0
30MAR26 7.50 C 0.23 0.23 0.21 0.21 -0.01 23 209 661 -2
30MAR26 7.75 C 0.11 0.11 0.11 0.11 0.00 24 9 958 +7
30MAR26 8.00 C 0.06 0.07 0.06 0.05 -0.01 24 46 1,569 +6
30MAR26 8.25 C 0.03 0.03 0.03 0.02 -0.01 24 39 483 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 795 0
30MAR26 8.75 C 0.02 0.02 0.02 0.01 0.00 30 6 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 644 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 232 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 -0.03 56 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.30 -0.01 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 -0.03 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 -0.01 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 -0.01 36 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 -0.01 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.08 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.84 -0.01 25 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.63 0.00 24 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.45 -0.01 23 0 229 0
29APR26 7.50 C 0.29 0.32 0.29 0.31 0.00 24 7 752 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 0.00 24 0 628 0
29APR26 8.00 C 0.12 0.12 0.12 0.12 -0.01 23 20 1,806 +20
29APR26 8.25 C 0.09 0.09 0.09 0.07 0.00 23 10 1,712 +10
29APR26 8.50 C 0.06 0.06 0.06 0.04 0.00 24 30 540 +30
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.57 -0.01 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 +0.02 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 -0.01 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 0.00 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.58 -0.02 31 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.50 -0.02 22 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.26 -0.01 23 0 1,301 0
28MAY26 8.00 C 0.19 0.19 0.19 0.18 -0.01 23 4 916 +4
28MAY26 8.25 C 0.00 0.00 0.00 0.13 0.00 24 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 0.00 24 0 212 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 24 0 204 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 7 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 -0.02 46 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 +0.02 50 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 -0.01 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 -0.01 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 0.00 24 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.02 22 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.01 23 0 140 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 -0.01 23 0 272 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 -0.02 23 0 13 0
29JUN26 8.00 C 0.22 0.22 0.21 0.20 -0.01 23 3 460 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 254 0
29JUN26 8.50 C 0.13 0.13 0.13 0.09 -0.01 23 10 619 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 217 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 380 0
29JUN26 9.50 C 0.05 0.05 0.05 0.02 0.00 24 1 970 +1
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 -0.02 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.02 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.01 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 -0.01 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.02 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.04 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.04 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.03 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.55 -0.03 25 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 -0.02 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.02 25 0 81 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.02 25 0 198 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.02 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 0.00 26 0 45 0
29SEP26 9.25 C 0.14 0.14 0.14 0.12 -0.01 26 1 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 26 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 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 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 2.57 -0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.02 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.01 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.01 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.03 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 -0.02 23 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 -0.02 24 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 -0.02 24 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.01 24 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 -0.01 24 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.01 24 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 20 0
30DEC26 10.00 C 0.14 0.14 0.14 0.10 0.00 25 10 214 +10
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 0.00 25 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 0.00 23 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 -0.04 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 -0.03 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.04 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.13 -0.03 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
TOTAL CALL 405 29,495 +86
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 481 0
30MAR26 7.00 P 0.03 0.03 0.03 0.03 0.00 23 220 1,296 0
30MAR26 7.25 P 0.08 0.08 0.08 0.08 +0.01 22 41 1,022 -5
30MAR26 7.50 P 0.17 0.17 0.17 0.17 0.00 21 1 701 +1
30MAR26 7.75 P 0.33 0.33 0.33 0.33 +0.02 23 35 1,731 0
30MAR26 8.00 P 0.55 0.55 0.55 0.50 +0.03 18 5 853 -5
30MAR26 8.25 P 0.00 0.00 0.00 0.77 +0.04 29 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 +0.01 0 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.24 +0.02 0 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.49 +0.02 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 19 0
30MAR26 9.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.99 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.49 +0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.99 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.49 +0.02 0 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 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 0.00 0.00 0.00 0.04 0.00 23 0 180 0
29APR26 7.00 P 0.06 0.06 0.06 0.08 +0.01 23 10 591 +10
29APR26 7.25 P 0.00 0.00 0.00 0.15 +0.02 23 0 727 0
29APR26 7.50 P 0.26 0.26 0.26 0.25 +0.01 22 30 331 +30
29APR26 7.75 P 0.00 0.00 0.00 0.39 +0.01 22 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.57 +0.01 22 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.80 +0.04 25 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.01 +0.02 24 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 +0.01 0 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.49 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.07 0.00 23 0 214 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 0.00 23 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.21 +0.01 23 0 1,274 0
28MAY26 7.50 P 0.00 0.00 0.00 0.33 +0.03 24 0 661 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 +0.04 25 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.65 +0.04 25 0 918 0
28MAY26 8.25 P 0.00 0.00 0.00 0.84 +0.04 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.06 +0.04 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.29 +0.04 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.78 +0.03 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.03 +0.02 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.52 +0.02 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.01 +0.01 44 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 0.00 22 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 688 0
29JUN26 7.25 P 0.27 0.27 0.27 0.30 +0.01 22 5 825 -5
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.01 21 0 309 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 0.00 22 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.76 +0.01 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 +0.02 23 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 +0.01 23 0 250 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.03 17 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.63 +0.01 24 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.01 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 +0.02 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.02 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 +0.01 23 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.08 +0.04 33 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.51 -0.03 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.05 +0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.52 -0.01 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.03 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.53 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.53 +0.02 0 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 0.03 -0.01 25 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 0.00 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 0.00 25 0 88 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.01 25 0 164 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 0.00 26 0 477 0
29SEP26 7.25 P 0.49 0.49 0.47 0.49 +0.01 26 840 1,131 +840
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.01 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.02 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 +0.02 27 0 273 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.03 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.02 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 +0.03 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.03 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.03 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.04 32 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.03 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.04 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.04 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.20 +0.04 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 +0.05 49 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.22 +0.04 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.71 +0.03 56 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.20 +0.02 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.69 +0.04 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.17 +0.03 60 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.01 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.01 24 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.02 25 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 25 0 321 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.02 25 0 62 0
30DEC26 7.50 P 0.75 0.75 0.75 0.69 +0.02 25 2 246 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.03 25 0 27 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 +0.03 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.03 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.03 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.04 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 +0.04 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 +0.03 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.04 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.04 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.05 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.04 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 +0.04 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.71 +0.04 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.22 +0.04 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 24 0 17 0
30MAR27 6.50 P 0.30 0.30 0.30 0.29 -0.01 24 35 35 +35
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.01 24 0 1 0
30MAR27 7.00 P 0.51 0.51 0.51 0.49 +0.01 24 1 1 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 +0.02 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 +0.03 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.49 +0.04 28 0 0 0
TOTAL PUT 1,225 26,846 +904
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$ 12.25
30MAR26 6.00 C 0.00 0.00 0.00 6.26 -0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.01 -0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.76 -0.26 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.51 -0.26 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.27 -0.25 82 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.02 -0.25 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.77 -0.25 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.52 -0.27 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 -0.27 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 -0.25 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 -0.25 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.52 -0.27 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 -0.25 37 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 -0.25 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.77 -0.25 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.52 -0.25 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.27 -0.25 0 0 11 0
30MAR26 10.50 C 1.79 1.79 1.79 1.78 -0.25 28 5 7 0
30MAR26 11.00 C 1.20 1.25 1.20 1.30 -0.24 26 14 41 +4
30MAR26 11.50 C 0.00 0.00 0.00 0.84 -0.25 23 0 120 0
30MAR26 12.00 C 0.00 0.00 0.00 0.49 -0.19 24 0 87 0
30MAR26 12.50 C 0.21 0.26 0.21 0.25 -0.13 25 84 1,089 0
30MAR26 13.00 C 0.14 0.14 0.11 0.11 -0.08 25 387 1,589 -278
30MAR26 13.50 C 0.06 0.06 0.06 0.04 -0.04 25 160 605 +149
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 476 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.54 -0.27 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.32 -0.25 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.04 -0.26 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 -0.30 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 -0.26 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.28 -0.28 0 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.78 -0.31 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.33 -0.28 19 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.96 -0.22 23 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.65 -0.17 25 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.37 -0.16 23 0 205 0
29APR26 13.00 C 0.24 0.26 0.24 0.22 -0.11 24 40 127 -40
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.06 24 0 85 0
29APR26 14.00 C 0.10 0.10 0.10 0.06 -0.04 25 200 228 -20
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.54 -0.29 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.34 -0.24 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.04 -0.30 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.84 -0.24 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.59 -0.26 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.35 -0.26 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.84 -0.28 19 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.43 -0.26 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.08 -0.20 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.77 -0.17 25 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.54 -0.12 25 0 514 0
28MAY26 13.00 C 0.00 0.00 0.00 0.36 -0.10 26 0 130 0
28MAY26 13.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 63 0
28MAY26 14.00 C 0.16 0.16 0.16 0.15 -0.03 26 130 160 +60
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.55 -0.25 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.27 -0.33 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.11 -0.27 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 -0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.60 -0.23 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.36 -0.22 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.07 -0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.84 -0.27 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 -0.25 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.35 -0.28 19 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 -0.33 17 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.51 -0.18 24 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.17 -0.20 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.17 25 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.15 24 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.41 -0.11 24 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.09 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.06 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.04 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.11 -0.27 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.77 -0.31 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.61 -0.23 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.39 -0.20 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.15 -0.20 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.92 -0.20 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.23 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.17 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.01 -0.23 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.23 24 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 -0.18 25 0 2 0
29SEP26 12.00 C 1.01 1.01 1.01 1.01 -0.15 26 15 60 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.77 -0.14 25 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 -0.12 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 -0.10 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.08 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.07 26 0 4 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.04 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 -0.24 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.39 -0.23 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.15 -0.23 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.92 -0.20 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.21 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 -0.22 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.16 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.69 -0.21 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.40 -0.19 24 0 0 0
30DEC26 12.00 C 1.16 1.16 1.06 1.15 -0.17 25 30 60 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.15 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.13 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.11 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.10 25 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.41 -0.08 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.08 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.07 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.39 -0.28 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.15 -0.29 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.92 -0.28 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.70 -0.28 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.49 -0.26 23 0 0 0
30MAR27 10.50 C 2.10 2.10 2.10 2.15 -0.24 24 2 2 +2
30MAR27 11.00 C 1.81 1.81 1.81 1.84 -0.18 24 3 3 +3
30MAR27 11.50 C 0.00 0.00 0.00 1.57 -0.16 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.15 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.14 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.12 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 -0.09 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
TOTAL CALL 1,070 9,806 -75
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 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 71 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 62 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 45 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 601 0
30MAR26 11.50 P 0.10 0.10 0.08 0.08 +0.04 25 100 801 +80
30MAR26 12.00 P 0.27 0.27 0.21 0.23 +0.09 26 195 846 +48
30MAR26 12.50 P 0.45 0.56 0.45 0.48 +0.13 25 64 1,060 0
30MAR26 13.00 P 0.00 0.00 0.00 0.86 +0.20 28 0 306 0
30MAR26 13.50 P 0.00 0.00 0.00 1.31 +0.24 31 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.80 +0.26 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.25 +0.23 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 +0.31 56 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.33 63 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 +0.33 69 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.26 +0.26 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.83 +0.33 80 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.33 +0.32 85 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 48 0
29APR26 11.50 P 0.18 0.20 0.18 0.17 +0.05 24 25 230 +25
29APR26 12.00 P 0.40 0.40 0.35 0.34 +0.10 24 20 519 +20
29APR26 12.50 P 0.61 0.61 0.60 0.60 +0.14 25 52 442 +52
29APR26 13.00 P 0.00 0.00 0.00 0.95 +0.18 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.36 +0.22 27 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.81 +0.23 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.27 +0.22 29 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.83 +0.30 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.35 +0.34 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 +0.33 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.26 +0.26 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.83 +0.33 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.33 +0.32 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 45 0
28MAY26 11.00 P 0.12 0.13 0.12 0.15 +0.06 26 8 113 +8
28MAY26 11.50 P 0.00 0.00 0.00 0.27 +0.07 25 0 38 0
28MAY26 12.00 P 0.00 0.00 0.00 0.45 +0.11 25 0 645 0
28MAY26 12.50 P 0.00 0.00 0.00 0.73 +0.16 26 0 540 0
28MAY26 13.00 P 1.04 1.05 1.04 1.04 +0.17 26 90 90 +65
28MAY26 13.50 P 0.00 0.00 0.00 1.43 +0.20 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.84 +0.20 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 +0.24 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.83 +0.29 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.35 +0.33 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 +0.31 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.26 +0.25 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.83 +0.32 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.33 +0.32 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 77 0
29JUN26 10.50 P 0.16 0.16 0.16 0.15 +0.04 24 60 181 +60
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.07 24 0 245 0
29JUN26 11.50 P 0.46 0.46 0.46 0.45 +0.10 24 30 144 0
29JUN26 12.00 P 0.69 0.69 0.69 0.68 +0.13 24 5 310 +5
29JUN26 12.50 P 0.95 0.95 0.95 0.97 +0.16 23 15 640 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.30 +0.18 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.68 +0.18 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.19 19 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.52 +0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 +0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.44 +0.22 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.95 +0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.03 +0.37 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.41 +0.25 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 9.25 P 0.11 0.11 0.11 0.10 +0.02 26 2 3 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.03 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 +0.06 27 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.08 27 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 +0.10 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.99 +0.14 27 0 70 0
29SEP26 12.50 P 1.27 1.27 1.27 1.28 +0.15 27 15 120 +15
29SEP26 13.00 P 0.00 0.00 0.00 1.63 +0.20 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 +0.20 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 +0.18 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.19 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.27 +0.23 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.74 +0.25 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.16 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.70 +0.27 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 +0.18 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.17 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.02 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.03 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 +0.04 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.05 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.64 +0.07 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 +0.10 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 +0.12 26 0 30 0
30DEC26 12.50 P 1.47 1.47 1.47 1.41 +0.15 26 15 15 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.73 +0.14 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.10 +0.16 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 +0.18 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.21 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 +0.21 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.22 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.25 +0.23 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 +0.21 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.17 +0.26 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 +0.19 27 0 0 0
30MAR27 9.00 P 0.19 0.19 0.19 0.19 +0.03 26 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.77 +0.10 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.11 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.25 +0.14 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.54 +0.16 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.87 +0.19 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 +0.19 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.59 +0.19 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.00 +0.21 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.42 +0.23 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.85 +0.23 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.25 +0.20 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.70 +0.21 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.17 +0.22 29 0 0 0
TOTAL PUT 697 9,735 +411
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 62.65
30MAR26 30.00 C 0.00 0.00 0.00 32.72 -1.75 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.72 -1.75 82 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.72 -1.76 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.72 -1.76 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 29.07 -1.41 133 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.73 -1.75 71 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.73 -1.76 63 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.73 -1.76 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 25.23 -1.26 122 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 23.74 -1.75 60 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 23.10 -1.40 104 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.27 -1.23 108 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.78 -1.72 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.09 -1.41 89 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 18.83 -1.57 64 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 18.15 -1.36 83 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.75 -1.65 31 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 16.16 -1.35 74 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 15.14 -1.29 69 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 14.17 -1.26 66 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 12.76 -1.76 27 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 10.60 -1.74 48 0 1,384 0
30MAR26 55.00 C 0.00 0.00 0.00 7.77 -1.85 15 0 829 0
30MAR26 57.50 C 0.00 0.00 0.00 5.81 -1.35 34 0 409 0
30MAR26 60.00 C 0.00 0.00 0.00 3.72 -1.33 30 0 795 0
30MAR26 62.50 C 2.13 2.43 2.03 2.20 -0.99 29 265 1,629 +108
30MAR26 65.00 C 1.10 1.30 1.10 1.22 -0.62 30 168 1,224 +78
30MAR26 67.50 C 0.76 0.76 0.56 0.59 -0.38 30 64 745 +9
30MAR26 70.00 C 0.30 0.35 0.30 0.25 -0.19 30 125 778 +10
30MAR26 72.50 C 0.16 0.16 0.16 0.10 -0.08 30 60 675 +57
30MAR26 75.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 320 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 227 0
30MAR26 80.00 C 0.03 0.03 0.02 0.01 0.00 33 130 170 +130
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.78 -1.82 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.09 -1.46 57 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.07 -1.48 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.15 -2.03 54 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.01 -1.60 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.16 -1.45 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.14 -1.52 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.17 -1.94 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.94 -2.16 29 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.60 -1.99 30 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 8.41 -1.76 31 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 6.32 -1.40 29 0 749 0
29APR26 60.00 C 4.94 4.94 4.84 4.51 -1.21 28 212 737 -200
29APR26 62.50 C 3.02 3.08 3.02 3.08 -0.94 28 16 369 0
29APR26 65.00 C 2.02 2.02 2.02 2.03 -0.68 29 2 1,129 -2
29APR26 67.50 C 1.47 1.47 1.23 1.27 -0.52 29 52 446 +15
29APR26 70.00 C 0.81 0.85 0.81 0.74 -0.35 29 60 358 +42
29APR26 72.50 C 0.55 0.55 0.53 0.42 -0.21 29 308 744 +307
29APR26 75.00 C 0.39 0.39 0.38 0.22 -0.12 28 9 173 +3
29APR26 77.50 C 0.22 0.23 0.22 0.11 -0.07 28 60 90 +60
29APR26 80.00 C 0.16 0.18 0.16 0.06 -0.03 29 75 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.01 -1.71 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.16 -1.57 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.47 -1.19 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.17 -1.94 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.15 -1.95 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.83 -1.76 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.72 -1.73 29 0 0 0
28MAY26 57.50 C 6.59 6.59 6.59 6.90 -1.39 30 30 13 -4
28MAY26 60.00 C 0.00 0.00 0.00 5.03 -1.15 28 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 3.64 -0.92 28 0 91 0
28MAY26 65.00 C 2.76 2.76 2.76 2.59 -0.70 28 35 169 +35
28MAY26 67.50 C 0.00 0.00 0.00 1.76 -0.57 28 0 827 0
28MAY26 70.00 C 0.00 0.00 0.00 1.14 -0.41 28 0 150 0
28MAY26 72.50 C 0.88 0.88 0.87 0.72 -0.28 28 90 90 +60
28MAY26 75.00 C 0.00 0.00 0.00 0.44 -0.18 28 0 160 0
28MAY26 77.50 C 0.45 0.47 0.45 0.26 -0.11 28 72 138 +72
28MAY26 80.00 C 0.33 0.34 0.33 0.15 -0.07 28 90 150 +90
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.13 -1.80 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.97 -1.62 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.90 -2.24 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.23 -1.85 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.86 -1.64 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.10 -1.52 50 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.27 -1.37 54 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.94 -1.66 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.09 -1.78 42 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.07 -1.64 39 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.15 -2.03 40 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.49 -1.70 46 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 16.16 -1.87 35 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.47 -1.48 41 0 18 0
29JUN26 49.00 C 13.95 13.95 13.95 14.51 -1.60 39 1 7 -1
29JUN26 50.00 C 0.00 0.00 0.00 13.19 -2.08 29 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 10.88 -1.71 28 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 8.83 -1.68 29 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 6.90 -1.39 28 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 5.27 -1.11 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.91 -0.93 28 0 370 0
29JUN26 65.00 C 0.00 0.00 0.00 2.88 -0.70 28 0 1,924 0
29JUN26 67.50 C 0.00 0.00 0.00 2.04 -0.61 28 0 1,624 0
29JUN26 70.00 C 0.00 0.00 0.00 1.41 -0.50 28 0 495 0
29JUN26 72.50 C 1.12 1.19 1.12 0.96 -0.36 28 33 75 +33
29JUN26 75.00 C 0.00 0.00 0.00 0.63 -0.26 28 0 165 0
29JUN26 77.50 C 0.65 0.65 0.65 0.41 -0.18 28 30 30 +30
29JUN26 80.00 C 0.00 0.00 0.00 0.26 -0.13 28 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 -0.08 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 22.27 -1.37 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.18 -1.48 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.09 -1.78 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.07 -1.64 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.36 -1.82 37 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.49 -1.70 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.55 -1.65 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.47 -1.48 33 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.65 -1.54 33 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 13.42 -1.85 28 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 11.55 -1.10 30 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.27 -1.24 27 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 7.67 -0.92 27 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 6.35 -0.67 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 4.79 -0.88 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.79 -0.75 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 2.97 -0.63 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.37 -0.45 27 0 50 0
29SEP26 72.50 C 1.77 1.77 1.77 1.87 -0.37 27 40 126 +40
29SEP26 75.00 C 0.00 0.00 0.00 1.42 -0.37 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.05 -0.26 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.79 -0.20 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 -0.17 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 -0.13 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 -0.08 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.18 -1.52 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.12 -1.75 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.47 -1.24 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.48 -1.70 33 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.49 -1.70 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.55 -1.65 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.55 -1.40 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.65 -1.54 28 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.82 -1.45 28 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 11.84 -1.46 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 9.59 -1.20 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.08 -1.05 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 6.76 -0.90 25 0 33 0
30DEC26 62.50 C 5.37 5.37 5.37 5.61 -0.77 25 30 56 +11
30DEC26 65.00 C 4.73 4.73 4.73 4.61 -0.67 25 6 854 +6
30DEC26 67.50 C 0.00 0.00 0.00 3.75 -0.58 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.04 -0.48 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.49 -0.38 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.06 -0.31 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.64 -0.28 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.27 -0.20 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.00 -0.14 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 -0.13 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.07 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.55 -1.65 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.72 -1.49 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.92 -1.45 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.17 -1.39 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.37 -1.28 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.73 -1.16 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.25 -1.05 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.94 -0.91 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.77 -0.78 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.72 -0.71 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.82 -0.61 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.05 -0.49 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 3.37 -0.43 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.80 -0.37 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.33 -0.27 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.89 -0.27 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.58 -0.18 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.28 -0.16 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 1.05 -0.13 26 0 0 0
TOTAL CALL 2,063 30,196 +989
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 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 74 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.01 0.01 0.01 0.01 0.00 52 100 231 +100
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30MAR26 48.00 P 0.07 0.07 0.07 0.01 0.00 38 11 214 -11
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 340 0
30MAR26 50.00 P 0.09 0.10 0.09 0.01 0.00 32 75 1,165 -15
30MAR26 52.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 1,197 0
30MAR26 55.00 P 0.24 0.24 0.21 0.12 +0.08 30 42 755 +30
30MAR26 57.50 P 0.41 0.49 0.41 0.38 +0.22 30 192 942 +162
30MAR26 60.00 P 0.80 1.00 0.80 0.97 +0.47 30 270 833 +144
30MAR26 62.50 P 1.55 2.02 1.47 1.95 +0.79 30 152 1,025 +62
30MAR26 65.00 P 2.70 2.80 2.70 3.45 +1.15 30 60 703 +42
30MAR26 67.50 P 5.46 5.46 5.46 5.39 +1.38 31 30 778 0
30MAR26 70.00 P 0.00 0.00 0.00 7.61 +1.52 33 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.87 +1.76 29 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.35 +1.55 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.85 +1.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.35 +1.75 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.85 +1.75 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.35 +1.75 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.85 +1.75 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.35 +1.75 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 91 0
29APR26 50.00 P 0.18 0.18 0.17 0.06 +0.03 29 101 146 +101
29APR26 52.50 P 0.00 0.00 0.00 0.17 +0.09 29 0 145 0
29APR26 55.00 P 0.50 0.53 0.50 0.41 +0.19 28 49 331 +5
29APR26 57.50 P 0.90 0.93 0.88 0.88 +0.36 29 33 710 +31
29APR26 60.00 P 1.35 1.66 1.35 1.60 +0.54 28 64 784 +47
29APR26 62.50 P 2.60 2.60 2.52 2.66 +0.80 28 36 404 +35
29APR26 65.00 P 4.31 4.31 4.31 4.13 +1.07 29 30 559 0
29APR26 67.50 P 6.04 6.04 6.04 5.94 +1.31 30 30 271 -30
29APR26 70.00 P 0.00 0.00 0.00 8.07 +1.48 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.05 +1.58 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.40 +1.60 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.85 +1.73 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.35 +1.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.85 +1.75 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.35 +1.75 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.85 +1.75 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.35 +1.75 0 0 0 0
28MAY26 46.00 P 0.13 0.13 0.13 0.05 +0.03 28 6 31 +6
28MAY26 47.00 P 0.20 0.20 0.20 0.08 +0.04 28 1 1 +1
28MAY26 48.00 P 0.00 0.00 0.00 0.12 +0.06 28 0 68 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 +0.08 28 0 120 0
28MAY26 50.00 P 0.00 0.00 0.00 0.24 +0.11 28 0 77 0
28MAY26 52.50 P 0.00 0.00 0.00 0.53 +0.22 28 0 73 0
28MAY26 55.00 P 1.11 1.11 1.11 1.01 +0.37 28 30 60 +30
28MAY26 57.50 P 1.76 1.76 1.76 1.74 +0.54 28 17 96 +17
28MAY26 60.00 P 0.00 0.00 0.00 2.70 +0.72 28 0 147 0
28MAY26 62.50 P 3.74 4.11 3.71 3.97 +0.95 28 70 197 +70
28MAY26 65.00 P 5.70 5.70 5.56 5.56 +1.16 28 60 190 +30
28MAY26 67.50 P 7.40 7.41 7.40 7.41 +1.34 28 41 90 +30
28MAY26 70.00 P 0.00 0.00 0.00 9.40 +1.72 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.20 +1.32 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.00 +2.16 31 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.69 +1.49 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.02 +0.98 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.62 +1.82 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.90 +1.69 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.34 +1.69 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.00 +1.87 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.06 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.09 28 0 143 0
29JUN26 49.00 P 0.39 0.39 0.39 0.33 +0.12 28 30 284 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 +0.15 28 0 263 0
29JUN26 52.50 P 0.81 0.87 0.81 0.81 +0.25 28 6 166 0
29JUN26 55.00 P 0.00 0.00 0.00 1.39 +0.42 28 0 101 0
29JUN26 57.50 P 2.08 2.08 2.08 2.20 +0.62 28 1 109 +1
29JUN26 60.00 P 3.25 3.25 3.02 3.19 +0.74 28 61 475 +61
29JUN26 62.50 P 0.00 0.00 0.00 4.47 +0.90 28 0 212 0
29JUN26 65.00 P 0.00 0.00 0.00 6.05 +1.04 28 0 215 0
29JUN26 67.50 P 7.89 7.89 7.72 7.86 +1.26 28 60 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.44 +0.86 25 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.18 +1.50 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.00 +1.84 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.32 +1.61 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.68 +1.64 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.08 +1.70 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.51 +1.72 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.96 +1.74 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.42 +1.74 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.24 +0.08 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.31 +0.10 27 0 29 0
29SEP26 46.00 P 0.54 0.54 0.54 0.40 +0.13 27 1 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.50 +0.15 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 +0.18 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.77 +0.22 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.95 +0.25 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.50 +0.37 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.22 +0.49 27 0 271 0
29SEP26 57.50 P 3.26 3.28 3.25 3.15 +0.63 28 83 117 +50
29SEP26 60.00 P 0.00 0.00 0.00 4.29 +0.78 28 0 181 0
29SEP26 62.50 P 0.00 0.00 0.00 5.64 +0.93 28 0 69 0
29SEP26 65.00 P 7.20 7.20 7.20 7.18 +1.07 28 19 104 +19
29SEP26 67.50 P 0.00 0.00 0.00 8.82 +1.11 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.79 +1.64 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.81 +1.40 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.51 +1.05 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.72 +1.54 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.98 +1.60 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.30 +1.64 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.67 +1.68 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.07 +1.71 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.50 +1.73 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.09 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.11 26 0 207 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 +0.14 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.48 +0.15 26 0 151 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 +0.17 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.75 +0.23 26 0 23 0
30DEC26 48.00 P 0.00 0.00 0.00 0.90 +0.26 26 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 1.09 +0.31 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.28 +0.35 26 0 230 0
30DEC26 52.50 P 1.94 1.94 1.94 1.90 +0.47 26 1 219 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.68 +0.59 26 0 91 0
30DEC26 57.50 P 3.43 3.43 3.43 3.66 +0.74 26 1 16 +1
30DEC26 60.00 P 0.00 0.00 0.00 4.82 +0.89 26 0 13 0
30DEC26 62.50 P 5.88 5.88 5.88 6.16 +1.03 26 30 62 +30
30DEC26 65.00 P 7.87 7.87 7.87 7.68 +1.15 27 30 60 +30
30DEC26 67.50 P 0.00 0.00 0.00 9.35 +1.25 27 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 11.18 +1.35 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.12 +1.42 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.26 +1.55 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.44 +1.60 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.15 +1.62 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.43 +1.67 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.76 +1.69 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.14 +1.72 26 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.54 +1.74 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.28 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.24 +0.33 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.43 +0.35 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.67 +0.40 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.34 +0.51 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.16 +0.62 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.14 +0.74 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.29 +0.88 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.60 +1.01 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.05 +1.10 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.64 +1.19 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.39 +1.32 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.24 +1.39 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.26 +1.51 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.44 +1.60 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.42 +1.58 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.66 +1.64 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.94 +1.67 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.28 +1.70 26 0 0 0
TOTAL PUT 1,823 21,676 +1,080
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 48.72
30MAR26 20.00 C 0.00 0.00 0.00 28.76 -1.07 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.77 -1.06 103 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.77 -1.06 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.77 -1.07 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.77 -1.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.77 -1.07 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.78 -1.06 77 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.78 -1.06 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.77 -1.45 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 19.87 -0.98 94 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.77 -1.08 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 17.77 -1.45 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 16.79 -1.07 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.81 -1.41 59 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 14.80 -1.06 48 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 13.81 -1.25 49 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 12.80 -1.07 37 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 11.80 -1.07 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.83 -1.02 41 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 9.98 -0.90 53 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 8.83 -1.11 33 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 7.81 -1.35 21 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 6.82 -1.33 23 0 66 0
30MAR26 43.00 C 6.09 6.09 6.09 5.90 -1.04 28 1 78 0
30MAR26 44.00 C 0.00 0.00 0.00 4.95 -1.23 27 0 157 0
30MAR26 45.00 C 0.00 0.00 0.00 4.00 -1.25 24 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 3.28 -0.89 27 0 166 0
30MAR26 47.00 C 0.00 0.00 0.00 2.58 -0.78 28 0 139 0
30MAR26 48.00 C 2.54 2.54 1.98 1.98 -0.77 28 45 194 -19
30MAR26 49.00 C 1.95 1.95 1.60 1.44 -0.70 28 56 134 -35
30MAR26 50.00 C 1.40 1.55 1.17 1.10 -0.53 29 99 182 -41
30MAR26 52.50 C 0.70 0.70 0.70 0.42 -0.32 29 10 275 0
30MAR26 55.00 C 0.00 0.00 0.00 0.13 -0.15 29 0 199 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.05 29 0 118 0
30MAR26 60.00 C 0.10 0.10 0.10 0.01 -0.02 30 7 80 +7
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 65.00 C 0.02 0.02 0.02 0.01 0.00 40 50 50 +50
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR26 72.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 18.85 -1.07 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.86 -1.36 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.86 -1.07 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.87 -1.35 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.87 -1.07 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.88 -1.18 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.88 -1.07 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.89 -1.07 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.90 -1.07 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.98 -1.00 32 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.03 -0.97 31 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.84 -1.43 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.91 -1.42 13 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 6.12 -1.26 24 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 5.31 -1.15 26 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 4.48 -1.12 25 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 3.69 -1.09 24 0 92 0
29APR26 47.00 C 3.14 3.14 3.14 3.09 -0.82 26 15 219 -15
29APR26 48.00 C 0.00 0.00 0.00 2.51 -0.72 26 0 79 0
29APR26 49.00 C 2.51 2.51 2.50 2.03 -0.63 26 26 103 0
29APR26 50.00 C 2.04 2.04 1.66 1.63 -0.54 27 16 40 +13
29APR26 52.50 C 0.00 0.00 0.00 0.85 -0.36 27 0 60 0
29APR26 55.00 C 0.69 0.69 0.68 0.39 -0.21 26 16 124 +16
29APR26 57.50 C 0.00 0.00 0.00 0.16 -0.11 26 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 12.96 -1.07 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.98 -1.06 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.05 -1.01 29 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.09 -0.99 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.03 -1.39 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.91 -1.36 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.28 -1.21 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.19 -1.38 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.51 -1.02 24 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 4.76 -1.08 25 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 4.07 -0.99 25 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 3.40 -0.69 25 0 34 0
28MAY26 48.00 C 3.07 3.36 3.07 2.84 -0.70 25 21 73 0
28MAY26 49.00 C 0.00 0.00 0.00 2.35 -0.63 25 0 72 0
28MAY26 50.00 C 2.13 2.13 2.13 1.95 -0.54 26 15 93 +15
28MAY26 52.50 C 1.54 1.54 1.26 1.12 -0.39 26 21 31 -2
28MAY26 55.00 C 0.00 0.00 0.00 0.59 -0.25 26 0 12 0
28MAY26 57.50 C 0.00 0.00 0.00 0.29 -0.14 25 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.13 -0.08 25 0 34 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 25.87 -1.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.88 -1.06 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.89 -1.06 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.89 -1.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.90 -1.06 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.91 -1.31 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.91 -1.07 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.92 -1.06 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.93 -1.29 34 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.88 -1.24 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.94 -1.28 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.95 -1.06 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.96 -1.10 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.96 -1.07 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 12.20 -0.84 37 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 11.33 -0.96 38 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 10.11 -1.13 28 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 9.03 -1.40 21 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 8.12 -1.15 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 7.32 -1.17 26 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 6.45 -1.12 25 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 5.63 -1.11 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.84 -1.07 24 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 4.07 -1.08 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 3.52 -0.92 24 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.96 -0.71 24 0 39 0
29JUN26 49.00 C 2.54 2.54 2.54 2.51 -0.55 25 10 25 +10
29JUN26 50.00 C 2.13 2.16 2.13 2.09 -0.54 25 25 62 +25
29JUN26 52.50 C 0.00 0.00 0.00 1.29 -0.39 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.73 -0.26 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.40 -0.16 25 0 4 0
29JUN26 60.00 C 0.46 0.46 0.46 0.21 -0.09 25 2 2 +2
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.05 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29JUN26 72.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 21.90 -1.06 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.91 -1.31 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.91 -1.07 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.92 -1.06 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.93 -1.29 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.93 -1.19 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.94 -1.28 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.95 -1.06 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.96 -1.10 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.98 -1.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.20 -1.12 31 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 11.33 -0.96 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.17 -1.07 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.24 -1.19 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 8.36 -0.96 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.46 -1.10 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.76 -1.09 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.92 -1.02 23 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.21 -0.94 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.61 -1.03 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 4.06 -0.79 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.57 -0.76 23 100 108 +100
29SEP26 49.00 C 0.00 0.00 0.00 3.11 -0.56 24 100 103 +100
29SEP26 50.00 C 0.00 0.00 0.00 2.72 -0.51 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.97 -0.40 24 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 1.37 -0.31 25 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 -0.22 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.61 -0.15 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.10 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 - 25 0 0 -
29SEP26 72.50 C 0.00 0.00 0.00 0.06 - 25 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 18.92 -1.07 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.93 -1.29 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.93 -1.19 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.94 -1.28 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.95 -1.07 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.97 -1.09 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.01 -1.05 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.20 -1.12 26 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 11.33 -1.00 26 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.31 -0.95 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 9.38 -1.05 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.57 -0.91 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.56 -1.01 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 7.09 -0.83 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.26 -0.94 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.62 -0.71 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 5.06 -0.94 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.54 -0.88 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.07 -0.61 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.62 -0.55 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 3.23 -0.50 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 2.43 -0.43 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.84 -0.32 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 -0.26 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.92 -0.19 23 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.64 -0.14 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.10 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.08 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 - 23 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 0.13 - 23 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 10.46 -0.98 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.67 -0.94 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.91 -0.93 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.21 -0.87 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.53 -0.86 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.91 -0.80 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.30 -0.80 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.76 -0.73 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.23 -0.54 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.61 -0.65 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.17 -0.62 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.77 -0.58 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.94 -0.45 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.32 -0.37 22 0 1 0
30MAR27 57.50 C 1.83 1.83 1.83 1.73 -0.37 22 9 9 +9
30MAR27 60.00 C 0.00 0.00 0.00 1.28 -0.30 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.93 -0.25 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.68 -0.18 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 -0.15 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 - 22 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 0.24 - 22 0 0 -
TOTAL CALL 644 5,002 +235
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.01 0.01 0.01 0.01 0.00 44 50 62 +23
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
30MAR26 38.00 P 0.03 0.03 0.03 0.01 0.00 37 4 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 29 0 119 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 199 0
30MAR26 43.00 P 0.12 0.12 0.09 0.10 +0.03 29 31 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 74 0
30MAR26 45.00 P 0.21 0.30 0.21 0.30 +0.09 28 27 146 +14
30MAR26 46.00 P 0.49 0.49 0.49 0.50 +0.15 28 1 143 +1
30MAR26 47.00 P 0.71 0.76 0.71 0.80 +0.24 29 53 147 -13
30MAR26 48.00 P 1.14 1.15 1.14 1.20 +0.36 29 38 129 +10
30MAR26 49.00 P 1.56 1.70 1.53 1.70 +0.45 29 81 137 +47
30MAR26 50.00 P 1.85 1.88 1.75 2.32 +0.59 30 38 43 +23
30MAR26 52.50 P 0.00 0.00 0.00 4.00 +0.57 26 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.48 +0.92 35 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.85 +1.11 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.30 +1.03 40 0 5 0
30MAR26 62.50 P 0.00 0.00 0.00 13.78 +1.06 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.28 +1.06 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.78 +1.06 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.28 - 0 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 23.78 - 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 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.10 +0.03 27 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.17 +0.06 27 0 33 0
29APR26 43.00 P 0.26 0.26 0.26 0.27 +0.08 26 1 171 0
29APR26 44.00 P 0.00 0.00 0.00 0.41 +0.11 26 0 209 0
29APR26 45.00 P 0.49 0.55 0.44 0.60 +0.17 26 9 88 +1
29APR26 46.00 P 0.82 0.82 0.82 0.86 +0.23 26 16 103 -7
29APR26 47.00 P 0.00 0.00 0.00 1.19 +0.30 26 0 43 0
29APR26 48.00 P 1.31 1.46 1.31 1.62 +0.40 26 30 36 0
29APR26 49.00 P 1.76 1.76 1.76 2.12 +0.48 26 15 15 +15
29APR26 50.00 P 2.30 2.30 2.30 2.74 +0.61 27 15 15 +15
29APR26 52.50 P 3.99 3.99 3.99 4.55 +0.77 28 15 15 +15
29APR26 55.00 P 0.00 0.00 0.00 6.66 +1.10 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.97 +1.14 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.55 +1.28 40 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.78 +1.06 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.28 +1.06 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.78 +1.06 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.28 - 0 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 23.78 - 0 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.32 +0.09 25 0 4 0
28MAY26 42.00 P 0.43 0.43 0.43 0.47 +0.12 25 15 34 +15
28MAY26 43.00 P 0.00 0.00 0.00 0.66 +0.17 25 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 0.89 +0.22 25 0 65 0
28MAY26 45.00 P 0.00 0.00 0.00 1.20 +0.29 25 0 95 0
28MAY26 46.00 P 1.39 1.39 1.39 1.58 +0.36 25 2 75 +2
28MAY26 47.00 P 0.00 0.00 0.00 2.03 +0.45 25 0 15 0
28MAY26 48.00 P 2.35 2.35 2.35 2.55 +0.53 25 4 13 0
28MAY26 49.00 P 2.70 3.12 2.70 3.14 +0.61 25 27 34 +27
28MAY26 50.00 P 0.00 0.00 0.00 3.81 +0.67 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.46 +0.57 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.92 +1.12 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.22 +1.44 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.72 +1.63 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.10 +1.52 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.26 +1.39 28 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.88 +1.01 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.16 - 0 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 24.66 - 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 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
29JUN26 33.00 P 0.09 0.09 0.09 0.01 0.00 25 15 32 -8
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 +0.07 25 0 14 0
29JUN26 40.00 P 0.37 0.37 0.37 0.35 +0.09 25 12 36 -6
29JUN26 41.00 P 0.00 0.00 0.00 0.46 +0.09 25 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.64 +0.15 25 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 +0.20 25 0 74 0
29JUN26 44.00 P 0.00 0.00 0.00 1.15 +0.24 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.48 +0.29 24 0 1 0
29JUN26 46.00 P 1.86 1.86 1.86 1.86 +0.35 24 15 15 +15
29JUN26 47.00 P 2.18 2.18 2.18 2.34 +0.45 25 15 15 +15
29JUN26 48.00 P 2.49 2.49 2.49 2.88 +0.54 25 15 15 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.47 +0.60 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.14 +0.67 25 0 15 0
29JUN26 52.50 P 5.32 5.32 5.21 5.96 +0.80 26 30 15 +15
29JUN26 55.00 P 0.00 0.00 0.00 7.92 +1.09 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.40 +1.05 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.72 +1.38 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.27 +1.65 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.78 +1.66 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.89 +1.02 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.19 - 0 0 0 -
29JUN26 72.50 P 0.00 0.00 0.00 24.74 - 35 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.21 +0.06 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.08 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 +0.10 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.11 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.71 +0.16 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 +0.16 24 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.12 +0.21 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.41 +0.26 24 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.73 +0.29 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.13 +0.37 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.55 +0.40 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.06 +0.47 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 +0.52 24 100 115 +100
29SEP26 49.00 P 0.00 0.00 0.00 4.19 +0.58 25 100 100 +100
29SEP26 50.00 P 0.00 0.00 0.00 4.84 +0.64 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.56 +0.99 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.53 +1.10 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.40 +0.85 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.90 +1.25 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.27 +1.35 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.78 +1.32 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.90 +0.89 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.32 - 29 0 0 -
29SEP26 72.50 P 0.00 0.00 0.00 24.76 - 29 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 +0.05 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 +0.08 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.43 +0.09 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 +0.11 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.14 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 +0.16 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 +0.18 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.36 +0.21 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.67 +0.25 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.02 +0.31 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.42 +0.30 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.86 +0.39 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.37 +0.47 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.91 +0.53 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.50 +0.57 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.14 +0.62 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.64 +0.61 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.53 +0.59 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.85 +1.18 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.90 +1.11 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.27 +1.25 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.78 +1.32 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.90 +0.89 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.32 - 26 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 24.76 - 27 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 0.89 +0.11 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.11 +0.15 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.31 +0.12 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.62 +0.24 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 1.94 +0.26 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.25 +0.28 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.66 +0.32 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 3.12 +0.41 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.61 +0.43 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.15 +0.46 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 +0.53 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.37 +0.56 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.87 +0.48 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.69 +0.46 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.85 +0.95 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.90 +0.94 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.27 +1.12 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.78 +1.32 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.90 +0.89 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.32 - 24 0 0 -
30MAR27 72.50 P 0.00 0.00 0.00 24.76 - 25 0 0 -
TOTAL PUT 774 4,542 +434
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$ 30.50
30MAR26 8.25 C 0.00 0.00 0.00 22.42 -1.07 261 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 22.15 -0.95 249 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 21.77 -1.08 139 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 21.52 -1.08 129 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 21.27 -1.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.02 -1.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.77 -1.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.52 -1.24 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.16 -0.95 211 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.52 -1.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.13 -0.98 186 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.53 -1.08 118 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.12 -1.11 168 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.53 -1.19 101 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.03 -1.20 90 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.53 -1.22 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 16.03 -1.08 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 15.62 -1.00 135 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 15.03 -1.09 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 14.53 -1.09 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 14.09 -1.03 110 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 13.54 -1.18 74 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 13.04 -1.34 68 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 12.54 -1.06 61 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 12.04 -1.26 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 11.63 -1.14 95 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 11.16 -1.25 95 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 10.71 -0.92 97 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 9.73 -1.05 90 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 8.51 -1.29 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 7.66 -1.16 64 0 883 0
30MAR26 24.00 C 6.50 6.50 6.50 6.57 -1.31 40 30 5,239 0
30MAR26 25.00 C 0.00 0.00 0.00 5.64 -1.03 45 0 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 4.89 -0.99 55 0 1,522 0
30MAR26 27.00 C 3.72 3.72 3.72 3.82 -0.97 42 40 2,644 0
30MAR26 28.00 C 3.13 3.13 3.13 3.05 -0.85 43 1 4,656 +1
30MAR26 29.00 C 2.19 2.40 2.06 2.36 -0.74 44 63 1,149 +59
30MAR26 30.00 C 2.03 2.03 1.52 1.76 -0.67 43 530 4,102 +221
30MAR26 31.00 C 1.25 1.70 1.12 1.26 -0.57 43 162 2,089 +30
30MAR26 32.00 C 0.89 1.20 0.78 0.88 -0.46 43 787 3,544 +644
30MAR26 33.00 C 0.77 0.85 0.56 0.62 -0.36 43 243 1,094 +74
30MAR26 34.00 C 0.47 0.55 0.37 0.41 -0.29 43 64 1,220 +17
30MAR26 35.00 C 0.30 0.40 0.27 0.26 -0.24 43 151 10,831 -25
30MAR26 36.00 C 0.26 0.26 0.18 0.16 -0.18 43 412 1,849 +141
30MAR26 37.00 C 0.15 0.15 0.14 0.09 -0.16 42 31 1,174 -13
30MAR26 38.00 C 0.10 0.12 0.10 0.06 -0.11 43 21 2,162 +7
30MAR26 39.00 C 0.08 0.08 0.08 0.03 -0.09 42 8 613 +1
30MAR26 40.00 C 0.06 0.06 0.06 0.02 -0.06 43 23 1,054 +3
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 407 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 462 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 133 0
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 55 200 401 +200
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 57 30 46 +28
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 13.08 -1.30 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.71 -0.95 78 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.09 -1.23 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.68 -1.09 67 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 11.31 -1.10 76 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.75 -0.88 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.73 -1.07 59 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 8.72 -1.26 51 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.66 -1.20 39 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 6.80 -1.08 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.76 -1.23 36 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 5.00 -0.88 41 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 4.17 -0.70 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.48 -0.64 40 0 6 0
29APR26 29.00 C 3.20 3.20 2.59 2.86 -0.79 41 45 70 +30
29APR26 30.00 C 2.38 2.40 2.11 2.30 -0.54 41 77 1,200 +32
29APR26 31.00 C 2.27 2.27 1.64 1.83 -0.50 41 29 249 -2
29APR26 32.00 C 1.47 1.47 1.43 1.44 -0.48 41 15 686 +5
29APR26 33.00 C 1.06 1.21 1.06 1.13 -0.40 41 87 270 +16
29APR26 34.00 C 0.81 0.88 0.81 0.88 -0.34 42 17 371 -17
29APR26 35.00 C 0.75 0.75 0.69 0.69 -0.30 42 57 1,643 +29
29APR26 36.00 C 0.65 0.65 0.50 0.52 -0.26 42 45 403 -4
29APR26 37.00 C 0.57 0.57 0.42 0.38 -0.22 42 32 250 +11
29APR26 38.00 C 0.32 0.34 0.32 0.28 -0.19 42 105 812 +5
29APR26 39.00 C 0.32 0.32 0.27 0.20 -0.16 42 17 565 +2
29APR26 40.00 C 0.23 0.23 0.21 0.15 -0.12 42 11 422 -9
29APR26 41.00 C 0.00 0.00 0.00 0.11 -0.10 42 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.08 43 0 345 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 51 0
29APR26 45.00 C 0.08 0.08 0.08 0.03 -0.04 43 5 189 +5
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 5 0
29APR26 48.00 C 0.05 0.05 0.05 0.01 -0.03 43 115 360 +113
28MAY26 19.50 C 0.00 0.00 0.00 11.31 -1.10 59 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.75 -0.98 51 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 9.73 -1.07 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.72 -1.26 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.96 -1.07 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.88 -1.00 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.04 -1.17 38 0 0 0
28MAY26 26.00 C 5.10 5.10 5.10 5.44 -0.90 44 30 30 +30
28MAY26 27.00 C 0.00 0.00 0.00 4.72 -0.55 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.00 -0.77 42 0 0 0
28MAY26 29.00 C 3.56 3.56 3.01 3.27 -0.57 40 70 100 +70
28MAY26 30.00 C 2.52 2.69 2.52 2.72 -0.57 40 39 95 +5
28MAY26 31.00 C 2.51 2.51 2.09 2.22 -0.56 39 148 238 +73
28MAY26 32.00 C 2.16 2.16 2.05 1.84 -0.49 40 45 221 +30
28MAY26 33.00 C 1.41 1.56 1.41 1.52 -0.43 40 13 335 +10
28MAY26 34.00 C 1.37 1.37 1.17 1.25 -0.38 41 17 385 -1
28MAY26 35.00 C 1.16 1.16 1.16 1.04 -0.33 41 1 346 0
28MAY26 36.00 C 0.90 0.90 0.90 0.86 -0.31 42 91 202 +90
28MAY26 37.00 C 0.78 0.78 0.67 0.70 -0.27 42 70 124 -9
28MAY26 38.00 C 0.54 0.58 0.54 0.57 -0.25 42 30 238 +21
28MAY26 39.00 C 0.47 0.50 0.47 0.46 -0.23 43 100 322 +57
28MAY26 40.00 C 0.53 0.53 0.53 0.37 -0.21 43 1 98 +1
28MAY26 41.00 C 0.34 0.34 0.34 0.29 -0.21 43 10 214 +10
28MAY26 42.00 C 0.00 0.00 0.00 0.24 -0.18 43 0 108 0
28MAY26 43.00 C 0.25 0.25 0.25 0.19 -0.17 43 20 74 0
28MAY26 44.00 C 0.22 0.22 0.22 0.15 -0.16 43 10 34 -10
28MAY26 45.00 C 0.00 0.00 0.00 0.12 -0.15 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.10 -0.13 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.08 -0.12 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.11 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 20.71 -1.24 104 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 20.16 -0.95 91 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.74 -1.04 99 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.19 -0.92 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.54 -1.43 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.12 -1.31 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.62 -1.35 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.26 -0.97 80 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.70 -1.28 69 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.14 -1.01 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.64 -0.98 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.28 -1.04 68 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.72 -1.24 59 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.10 -1.14 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.80 -1.22 61 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 13.08 -1.40 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.71 -0.95 45 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 12.30 -1.17 52 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 11.82 -0.95 51 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 11.32 -1.09 48 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 10.75 -0.98 40 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 9.73 -1.07 33 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 8.91 -1.22 41 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 7.96 -1.18 38 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 7.24 -0.98 42 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 6.45 -0.76 42 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 5.63 -0.71 40 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 4.80 -1.02 38 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 4.21 -0.69 39 0 2,347 0
29JUN26 29.00 C 3.41 3.58 3.39 3.60 -0.62 38 233 344 +233
29JUN26 30.00 C 3.07 3.09 2.83 3.08 -0.58 39 161 4,993 +106
29JUN26 31.00 C 2.46 2.64 2.44 2.62 -0.53 39 289 481 +274
29JUN26 32.00 C 2.45 2.45 2.07 2.25 -0.48 39 220 533 +124
29JUN26 33.00 C 1.93 1.93 1.77 1.92 -0.45 40 101 985 +97
29JUN26 34.00 C 1.65 1.65 1.53 1.65 -0.40 40 86 1,001 +25
29JUN26 35.00 C 1.45 1.50 1.29 1.41 -0.38 41 56 2,178 +26
29JUN26 36.00 C 1.33 1.33 1.22 1.20 -0.36 41 30 1,495 +15
29JUN26 37.00 C 1.19 1.19 0.96 1.03 -0.34 42 159 885 +109
29JUN26 38.00 C 1.08 1.08 0.83 0.88 -0.33 42 29 97 +12
29JUN26 39.00 C 0.78 0.78 0.78 0.76 -0.31 43 45 118 +37
29JUN26 40.00 C 0.63 0.63 0.61 0.65 -0.30 43 20 4,372 0
29JUN26 41.00 C 0.52 0.56 0.52 0.56 -0.28 44 15 183 0
29JUN26 42.00 C 0.00 0.00 0.00 0.48 -0.27 44 0 265 0
29JUN26 43.00 C 0.41 0.41 0.41 0.42 -0.25 45 1 59 -1
29JUN26 44.00 C 0.00 0.00 0.00 0.36 -0.25 45 0 116 0
29JUN26 45.00 C 0.00 0.00 0.00 0.32 -0.23 46 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.29 -0.21 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 -0.21 47 0 19 0
29JUN26 48.00 C 0.22 0.24 0.22 0.22 -0.20 47 46 80 +26
29SEP26 14.50 C 0.00 0.00 0.00 16.18 -1.26 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.64 -1.09 35 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.28 -1.04 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.72 -1.24 50 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.10 -1.14 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.80 -1.22 52 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 13.08 -1.41 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.71 -1.29 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.30 -1.21 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.82 -0.95 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.32 -1.28 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.80 -1.11 38 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.73 -1.25 28 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 8.94 -1.32 35 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 8.14 -1.01 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 -0.95 36 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 6.74 -0.77 40 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 5.98 -1.07 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 5.27 -0.82 37 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 4.83 -0.93 39 0 130 0
29SEP26 29.00 C 4.23 4.23 4.23 4.23 -0.71 38 14 186 0
29SEP26 30.00 C 3.78 3.87 3.78 3.75 -0.83 39 16 114 +14
29SEP26 31.00 C 3.37 3.37 3.35 3.34 -0.65 39 52 211 +37
29SEP26 32.00 C 2.99 3.05 2.99 2.99 -0.58 39 42 217 +38
29SEP26 33.00 C 2.67 2.72 2.66 2.67 -0.60 40 42 914 +28
29SEP26 34.00 C 0.00 0.00 0.00 2.37 -0.52 40 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 2.13 -0.47 40 0 1,314 0
29SEP26 36.00 C 1.96 1.96 1.92 1.91 -0.48 41 7 2,249 +7
29SEP26 37.00 C 1.94 1.94 1.70 1.73 -0.38 41 16 191 -15
29SEP26 38.00 C 1.75 1.75 1.59 1.55 -0.36 42 16 624 -15
29SEP26 39.00 C 0.00 0.00 0.00 1.39 -0.33 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 1.25 -0.32 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 1.13 -0.30 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.03 -0.27 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.93 -0.26 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.85 -0.24 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.77 -0.23 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.69 -0.23 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 -0.22 45 0 10 0
29SEP26 48.00 C 0.59 0.60 0.59 0.58 -0.18 45 20 60 +20
30DEC26 17.00 C 0.00 0.00 0.00 13.80 -1.22 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.27 -1.22 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.71 -1.30 34 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.35 -1.16 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.89 -1.16 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.48 -1.12 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.80 -1.16 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.00 -1.29 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.04 -1.40 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.55 -1.02 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 7.79 -1.05 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.94 -0.89 35 0 0 0
30DEC26 26.00 C 6.26 6.26 6.26 6.55 -0.53 38 15 350 +15
30DEC26 27.00 C 0.00 0.00 0.00 5.78 -0.69 36 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 5.27 -0.68 37 0 15 0
30DEC26 29.00 C 4.76 4.76 4.76 4.88 -0.61 38 14 18 +11
30DEC26 30.00 C 4.33 4.34 4.33 4.35 -0.70 37 28 78 +14
30DEC26 31.00 C 3.98 4.03 3.98 3.97 -0.66 37 38 66 +38
30DEC26 32.00 C 3.61 3.69 3.61 3.63 -0.60 38 28 34 +28
30DEC26 33.00 C 3.27 3.39 3.27 3.33 -0.56 38 46 1,115 +14
30DEC26 34.00 C 3.14 3.14 3.14 3.04 -0.53 39 15 2,122 +15
30DEC26 35.00 C 2.81 2.82 2.81 2.78 -0.49 39 18 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 2.56 -0.45 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.34 -0.43 40 0 0 0
30DEC26 38.00 C 2.20 2.20 2.20 2.16 -0.39 40 15 37 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.00 -0.36 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.83 -0.31 41 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.70 -0.33 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.25 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.46 -0.29 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.35 -0.29 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 -0.27 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 -0.21 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.13 -0.17 44 0 0 0
30DEC26 48.00 C 0.99 1.00 0.99 1.06 -0.12 45 20 20 +20
30MAR27 19.50 C 0.00 0.00 0.00 11.48 -1.12 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.04 -1.09 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.25 -1.04 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.43 -1.08 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.74 -1.06 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.16 -0.76 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.38 -1.04 34 0 8 0
30MAR27 26.00 C 0.00 0.00 0.00 7.01 -0.74 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.51 -0.48 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.77 -0.67 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.35 -0.68 36 0 0 0
30MAR27 30.00 C 5.03 5.03 5.03 4.96 -0.55 37 15 15 +15
30MAR27 31.00 C 0.00 0.00 0.00 4.59 -0.58 37 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 4.23 -0.66 37 0 0 0
30MAR27 33.00 C 3.84 4.00 3.84 3.91 -0.62 38 17 17 +17
30MAR27 34.00 C 0.00 0.00 0.00 3.78 -0.40 39 0 0 0
30MAR27 35.00 C 3.40 3.40 3.40 3.35 -0.51 38 3 5 +3
30MAR27 36.00 C 0.00 0.00 0.00 3.09 -0.52 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.86 -0.50 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.66 -0.47 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.44 -0.48 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.25 -0.47 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.05 -0.48 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.88 -0.50 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.68 -0.55 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.54 - 39 0 0 -
TOTAL CALL 6,136 120,651 +3,383
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 180 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 165 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 148 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 136 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 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 76 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,091 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 3,212 0
30MAR26 24.00 P 0.10 0.10 0.06 0.08 +0.06 52 42 10,111 -30
30MAR26 25.00 P 0.10 0.15 0.10 0.13 +0.10 50 8 1,984 +6
30MAR26 26.00 P 0.22 0.26 0.20 0.22 +0.15 49 121 4,007 -63
30MAR26 27.00 P 0.28 0.44 0.28 0.37 +0.22 48 210 1,345 +124
30MAR26 28.00 P 0.47 0.68 0.42 0.57 +0.28 47 544 6,023 -64
30MAR26 29.00 P 0.80 1.00 0.60 0.86 +0.35 46 428 3,906 +120
30MAR26 30.00 P 1.16 1.42 0.89 1.28 +0.47 46 580 3,909 +15
30MAR26 31.00 P 1.59 2.02 1.34 1.79 +0.58 45 334 2,091 +86
30MAR26 32.00 P 1.75 2.70 1.75 2.42 +0.68 46 651 2,987 +29
30MAR26 33.00 P 3.05 3.40 3.05 3.15 +0.77 47 5 3,439 -2
30MAR26 34.00 P 3.99 4.07 3.99 3.96 +0.99 48 56 451 -37
30MAR26 35.00 P 4.64 4.64 4.64 4.83 +0.92 49 1 436 -1
30MAR26 36.00 P 0.00 0.00 0.00 5.73 +0.97 51 0 199 0
30MAR26 37.00 P 6.54 6.54 6.54 6.68 +1.04 53 36 340 +34
30MAR26 38.00 P 0.00 0.00 0.00 7.55 +1.02 47 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 8.57 +1.15 54 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 9.59 +1.14 61 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 10.50 +1.07 0 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 11.59 +0.99 69 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.66 +1.24 80 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.83 +1.11 97 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.61 +1.19 83 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 15.66 +1.24 92 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.69 +1.27 98 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.66 +1.24 99 0 0 -275
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 29 0
29APR26 22.00 P 0.09 0.09 0.07 0.07 +0.06 46 4 271 +4
29APR26 23.00 P 0.12 0.14 0.12 0.12 +0.10 45 52 55 +7
29APR26 24.00 P 0.23 0.23 0.23 0.20 +0.16 45 15 103 0
29APR26 25.00 P 0.31 0.35 0.30 0.30 +0.21 44 82 294 +72
29APR26 26.00 P 0.42 0.54 0.36 0.47 +0.29 44 85 253 +6
29APR26 27.00 P 0.50 0.76 0.50 0.67 +0.34 43 86 918 +53
29APR26 28.00 P 0.88 1.06 0.85 0.95 +0.40 42 244 1,302 +58
29APR26 29.00 P 1.16 1.45 1.16 1.32 +0.47 42 205 1,322 +92
29APR26 30.00 P 1.50 1.92 1.50 1.78 +0.53 43 80 3,711 +43
29APR26 31.00 P 2.00 2.51 2.00 2.33 +0.63 43 153 1,080 +81
29APR26 32.00 P 2.80 2.98 2.80 2.94 +0.68 43 51 1,538 -51
29APR26 33.00 P 3.67 3.67 3.67 3.63 +0.80 44 2 586 -2
29APR26 34.00 P 0.00 0.00 0.00 4.39 +0.82 45 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 5.20 +0.86 46 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 6.06 +1.05 47 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 6.85 +0.93 45 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 7.76 +1.03 46 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 8.85 +1.21 53 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 9.78 +1.09 54 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.64 +1.12 51 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.59 +0.99 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.88 +1.35 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.83 +1.11 69 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.89 +1.45 75 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 15.66 +1.14 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.69 +1.15 71 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.78 +1.12 78 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.07 48 0 0 0
28MAY26 21.00 P 0.10 0.10 0.10 0.12 +0.10 47 10 85 +10
28MAY26 22.00 P 0.00 0.00 0.00 0.18 +0.14 46 0 71 0
28MAY26 23.00 P 0.25 0.26 0.24 0.27 +0.19 45 35 44 +35
28MAY26 24.00 P 0.29 0.29 0.29 0.39 +0.24 44 4 47 +4
28MAY26 25.00 P 0.43 0.46 0.43 0.55 +0.30 44 104 131 +94
28MAY26 26.00 P 0.56 0.74 0.56 0.74 +0.34 43 86 273 +63
28MAY26 27.00 P 0.88 1.02 0.88 0.98 +0.37 42 20 208 +20
28MAY26 28.00 P 1.15 1.36 1.15 1.28 +0.40 42 211 312 +193
28MAY26 29.00 P 1.81 1.81 1.62 1.67 +0.45 41 132 168 +37
28MAY26 30.00 P 2.21 2.21 1.99 2.15 +0.54 42 60 279 +24
28MAY26 31.00 P 2.89 2.89 2.89 2.69 +0.62 42 1 976 -1
28MAY26 32.00 P 3.42 3.42 3.13 3.30 +0.65 42 88 485 -84
28MAY26 33.00 P 0.00 0.00 0.00 3.98 +0.71 43 0 343 0
28MAY26 34.00 P 0.00 0.00 0.00 4.73 +0.78 44 0 316 0
28MAY26 35.00 P 0.00 0.00 0.00 5.52 +0.83 45 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 6.23 +0.66 43 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 7.02 +0.95 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 8.00 +1.07 45 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 8.85 +1.15 44 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.78 +0.68 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 10.64 +0.78 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.64 +1.04 46 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 12.88 +0.95 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.83 +1.11 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.89 +1.03 63 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.66 +1.01 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.69 +0.89 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.78 +1.00 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 406 0
29JUN26 19.50 P 0.12 0.12 0.12 0.07 +0.05 42 1 619 +1
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.07 43 0 1,255 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.10 42 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 +0.13 41 0 1,153 0
29JUN26 23.00 P 0.40 0.40 0.34 0.35 +0.19 42 31 508 -13
29JUN26 24.00 P 0.47 0.48 0.47 0.50 +0.24 42 30 504 +30
29JUN26 25.00 P 0.73 0.73 0.63 0.68 +0.27 41 36 5,662 +10
29JUN26 26.00 P 0.79 0.90 0.79 0.92 +0.32 41 35 2,595 +35
29JUN26 27.00 P 1.03 1.24 1.03 1.21 +0.36 40 102 529 +72
29JUN26 28.00 P 1.28 1.68 1.28 1.57 +0.41 41 316 1,210 +208
29JUN26 29.00 P 1.93 2.11 1.87 2.00 +0.47 41 935 1,431 +775
29JUN26 30.00 P 2.21 2.65 2.21 2.50 +0.55 41 1,132 1,236 +853
29JUN26 31.00 P 3.19 3.19 2.91 3.03 +0.61 41 79 2,034 +42
29JUN26 32.00 P 3.89 3.89 3.51 3.65 +0.65 42 32 1,077 +30
29JUN26 33.00 P 0.00 0.00 0.00 4.34 +0.69 42 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 5.07 +0.75 43 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 5.84 +0.75 44 0 724 0
29JUN26 36.00 P 0.00 0.00 0.00 6.68 +0.82 45 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 7.52 +0.95 46 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 8.38 +1.00 47 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 9.24 +1.01 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.22 +1.12 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.04 +1.03 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.11 +1.17 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.93 +1.00 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.88 +1.15 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.89 +1.03 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.77 +1.11 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.83 +1.03 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.83 +1.05 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.06 40 0 713 0
29SEP26 20.00 P 0.35 0.35 0.35 0.30 +0.08 40 11 4,150 +10
29SEP26 21.00 P 0.00 0.00 0.00 0.42 +0.09 40 0 440 0
29SEP26 22.00 P 0.57 0.57 0.57 0.55 +0.09 39 101 744 +101
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.19 40 0 784 0
29SEP26 24.00 P 1.07 1.07 1.00 0.98 +0.18 39 13 3,949 0
29SEP26 25.00 P 1.22 1.30 1.22 1.25 +0.21 39 50 455 +43
29SEP26 26.00 P 1.62 1.62 1.54 1.58 +0.27 39 70 951 +70
29SEP26 27.00 P 2.12 2.12 1.87 1.95 +0.31 39 430 2,803 +161
29SEP26 28.00 P 2.46 2.46 2.29 2.39 +0.38 39 233 1,102 +219
29SEP26 29.00 P 2.85 2.85 2.74 2.85 +0.44 39 38 399 +38
29SEP26 30.00 P 3.48 3.48 3.34 3.41 +0.51 39 58 1,047 +42
29SEP26 31.00 P 3.98 3.98 3.83 4.01 +0.57 40 67 987 +62
29SEP26 32.00 P 0.00 0.00 0.00 4.64 +0.62 40 0 949 0
29SEP26 33.00 P 5.59 5.59 5.59 5.34 +0.69 41 15 597 +15
29SEP26 34.00 P 0.00 0.00 0.00 6.16 +0.85 42 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 6.80 +0.78 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.48 +0.86 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 8.29 +0.68 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.17 +0.84 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.15 +1.21 45 0 45 0
29SEP26 40.00 P 11.00 11.00 11.00 11.06 +1.04 46 1 2 +1
29SEP26 41.00 P 0.00 0.00 0.00 11.83 +1.20 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.81 +1.32 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.78 +1.37 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.54 +0.89 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.19 +0.58 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.22 +0.86 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.08 +1.08 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.05 +0.86 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.05 36 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.06 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.08 37 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.09 37 0 0 0
30DEC26 19.00 P 0.42 0.42 0.39 0.29 +0.10 37 15 23 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.11 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 +0.13 37 0 66 0
30DEC26 21.00 P 0.00 0.00 0.00 0.59 +0.17 37 0 88 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 +0.20 38 0 234 0
30DEC26 23.00 P 1.14 1.14 1.14 1.04 +0.23 38 2 163 -2
30DEC26 24.00 P 1.24 1.24 1.24 1.34 +0.27 38 5 255 +5
30DEC26 25.00 P 1.68 1.68 1.68 1.68 +0.31 38 30 553 +30
30DEC26 26.00 P 2.08 2.08 2.00 2.05 +0.33 38 21 368 +21
30DEC26 27.00 P 2.46 2.46 2.30 2.47 +0.37 38 63 703 +48
30DEC26 28.00 P 3.01 3.01 2.78 2.94 +0.40 39 62 99 +15
30DEC26 29.00 P 3.51 3.51 3.36 3.46 +0.45 39 62 91 +38
30DEC26 30.00 P 3.95 3.95 3.83 4.02 +0.50 39 62 166 +48
30DEC26 31.00 P 4.77 4.77 4.41 4.62 +0.55 40 43 75 +43
30DEC26 32.00 P 0.00 0.00 0.00 5.25 +0.58 40 0 43 0
30DEC26 33.00 P 5.87 5.87 5.87 5.91 +0.61 40 15 1,084 +15
30DEC26 34.00 P 0.00 0.00 0.00 6.62 +0.71 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.32 +0.71 41 0 1,030 0
30DEC26 36.00 P 0.00 0.00 0.00 8.04 +0.64 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.85 +0.75 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.62 +0.65 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.45 +0.72 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.19 +0.69 41 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.19 +0.85 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.86 +0.75 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.92 +0.85 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.77 +0.75 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.71 +0.82 45 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.49 +0.69 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.43 +0.77 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.45 +0.92 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 +0.14 34 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.16 34 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 0.69 +0.20 35 0 0 0
30MAR27 22.00 P 1.03 1.03 1.03 0.90 +0.22 35 1 1 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.22 +0.29 36 0 0 0
30MAR27 24.00 P 1.62 1.62 1.62 1.54 +0.32 36 33 33 +33
30MAR27 25.00 P 1.94 1.98 1.88 1.93 +0.39 37 52 52 +52
30MAR27 26.00 P 2.36 2.36 2.36 2.35 +0.42 37 20 39 +20
30MAR27 27.00 P 2.76 2.87 2.73 2.82 +0.46 38 94 94 +94
30MAR27 28.00 P 3.28 3.29 3.24 3.32 +0.48 38 55 55 +55
30MAR27 29.00 P 0.00 0.00 0.00 3.84 +0.49 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.41 +0.54 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 +0.58 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.65 +0.63 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.30 +0.65 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.00 +0.68 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.64 +0.64 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.46 +0.64 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.16 +0.63 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.01 +0.73 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 +0.65 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.47 +0.53 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.47 +0.70 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.31 +0.74 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.21 +0.75 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.11 - 43 0 0 -
TOTAL PUT 9,277 157,239 +4,036
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$ 74.15
30MAR26 46.00 C 0.00 0.00 0.00 28.18 -0.06 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.18 -0.06 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.18 -0.06 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.18 -0.06 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.18 -0.07 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.69 -0.06 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.19 -0.06 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.69 -0.06 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.19 -0.06 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.66 -0.10 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.20 -0.10 27 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 6.70 -0.06 20 0 652 0
30MAR26 70.00 C 4.45 4.45 4.40 4.16 -0.11 0 10 513 -10
30MAR26 72.50 C 1.99 1.99 1.70 1.90 -0.03 14 45 527 -45
30MAR26 75.00 C 0.79 0.79 0.52 0.55 -0.01 15 48 281 -15
30MAR26 77.50 C 0.23 0.23 0.15 0.12 +0.01 15 39 367 +26
30MAR26 80.00 C 0.08 0.08 0.08 0.02 0.00 15 1 243 +1
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 560 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.18 -0.06 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.18 -0.07 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.69 -0.06 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.19 -0.47 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.69 -0.06 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.19 -0.06 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.67 -0.39 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.20 -0.10 23 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 6.70 -0.06 17 0 1 0
29APR26 70.00 C 4.05 4.05 4.04 4.23 -0.05 14 10 92 -10
29APR26 72.50 C 2.59 2.59 2.21 2.13 +0.06 14 27 143 -27
29APR26 75.00 C 1.22 1.22 1.22 0.96 +0.13 14 30 433 -30
29APR26 77.50 C 0.49 0.49 0.48 0.39 +0.09 14 34 287 -30
29APR26 80.00 C 0.00 0.00 0.00 0.13 +0.04 14 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 +0.02 15 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.18 -0.07 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.69 -0.06 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.19 -0.47 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.69 -0.06 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.19 -0.06 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.69 -0.37 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.20 -0.10 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.70 -0.06 15 0 1 0
28MAY26 70.00 C 0.00 0.00 0.00 4.30 -0.02 14 0 59 0
28MAY26 72.50 C 2.43 2.43 2.22 2.40 +0.10 13 21 252 0
28MAY26 75.00 C 1.15 1.15 1.15 1.24 +0.09 13 2 212 0
28MAY26 77.50 C 0.79 0.79 0.79 0.59 +0.07 13 81 169 +81
28MAY26 80.00 C 0.26 0.26 0.26 0.23 +0.03 13 80 190 +80
28MAY26 82.50 C 0.20 0.20 0.20 0.08 +0.01 13 40 70 +40
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 27.18 -0.06 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.18 -0.06 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.18 -0.06 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.18 -0.07 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.69 -0.06 38 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.19 -0.47 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.69 -0.13 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.19 -0.06 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.69 -0.37 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.20 -0.10 17 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.70 -0.06 13 0 148 0
29JUN26 70.00 C 4.62 4.62 4.27 4.30 -0.13 11 23 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.66 +0.05 12 0 218 0
29JUN26 75.00 C 0.00 0.00 0.00 1.53 +0.07 13 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 0.80 +0.06 13 0 22 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.03 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 +0.03 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 +0.02 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 13 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 17 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.18 -0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.18 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.18 -0.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.18 -0.07 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.69 -0.06 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.19 -0.47 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.69 -0.13 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.19 -0.06 16 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.69 -0.37 0 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.22 -0.08 12 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.99 +0.19 12 0 105 0
29SEP26 70.00 C 4.34 4.40 4.34 4.95 -0.13 11 10 22 +8
29SEP26 72.50 C 0.00 0.00 0.00 3.42 +0.04 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.23 +0.05 12 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.37 +0.05 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.78 +0.04 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 +0.04 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 +0.02 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.11 +0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.01 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 26.18 -0.06 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.18 -0.06 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.18 -0.08 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.69 -0.06 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.19 -0.47 16 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.70 -0.12 12 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.30 -0.04 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.97 -0.09 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.74 +0.31 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.69 +0.30 12 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.86 +0.12 12 0 92 0
30DEC26 72.50 C 0.00 0.00 0.00 4.17 +0.14 11 0 50 0
30DEC26 75.00 C 2.12 2.12 2.12 2.95 +0.16 11 30 75 +30
30DEC26 77.50 C 0.00 0.00 0.00 2.00 +0.17 11 0 46 0
30DEC26 80.00 C 0.00 0.00 0.00 1.30 +0.14 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 0.82 +0.13 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 +0.09 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 +0.06 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 +0.05 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.02 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.34 0.00 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.92 -0.07 11 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.51 -0.15 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.82 -0.07 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.78 +0.35 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.52 -0.12 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.38 -0.14 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.39 +0.08 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.63 -0.20 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.94 -0.20 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.69 -0.20 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.69 -0.19 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.90 -0.18 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.31 -0.16 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.87 -0.14 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.57 -0.11 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 -0.08 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 -0.06 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.15 -0.03 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 - 12 0 0 -
TOTAL CALL 531 6,787 +99
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 241 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 406 0
30MAR26 67.50 P 0.08 0.08 0.08 0.04 +0.01 15 32 510 +30
30MAR26 70.00 P 0.30 0.30 0.29 0.26 +0.03 15 8 308 +4
30MAR26 72.50 P 1.06 1.12 1.06 0.98 +0.06 14 11 877 +1
30MAR26 75.00 P 2.01 2.53 2.01 2.56 +0.04 15 91 483 +59
30MAR26 77.50 P 0.00 0.00 0.00 4.78 +0.04 18 0 205 0
30MAR26 80.00 P 0.00 0.00 0.00 7.32 +0.28 26 0 166 0
30MAR26 82.50 P 0.00 0.00 0.00 9.76 -0.06 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.27 -0.12 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.87 -0.09 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.61 +0.07 57 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.75 -0.36 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.28 -0.40 56 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.75 -0.48 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.25 -0.47 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 +0.02 15 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.17 +0.06 14 0 279 0
29APR26 70.00 P 0.00 0.00 0.00 0.55 +0.12 14 0 757 0
29APR26 72.50 P 1.33 1.33 1.33 1.39 +0.13 14 30 435 0
29APR26 75.00 P 2.92 2.92 2.92 2.91 +0.17 15 1 230 -1
29APR26 77.50 P 0.00 0.00 0.00 4.93 +0.11 16 0 150 0
29APR26 80.00 P 0.00 0.00 0.00 7.35 +0.30 20 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.76 -0.06 22 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.27 -0.12 27 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.87 -0.09 33 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.61 +0.07 42 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.75 -0.36 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.75 +0.07 52 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.75 -0.48 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.25 -0.47 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 +0.02 13 0 30 0
28MAY26 67.50 P 0.20 0.20 0.20 0.25 +0.05 13 40 121 0
28MAY26 70.00 P 0.53 0.53 0.53 0.71 +0.08 13 40 562 +40
28MAY26 72.50 P 0.00 0.00 0.00 1.61 +0.10 13 0 220 0
28MAY26 75.00 P 2.49 2.49 2.49 2.98 +0.04 13 30 156 0
28MAY26 77.50 P 4.38 5.15 4.38 4.97 +0.05 14 113 175 +30
28MAY26 80.00 P 0.00 0.00 0.00 7.36 +0.08 17 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.84 +0.02 21 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.27 -0.12 23 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.03 +0.07 31 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.61 +0.07 35 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.18 +0.07 40 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.75 +0.07 44 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.04 -0.19 43 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.25 -0.47 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 13 0 179 0
29JUN26 67.50 P 0.00 0.00 0.00 0.36 +0.05 13 0 51 0
29JUN26 70.00 P 1.08 1.08 1.08 0.90 +0.10 13 5 114 0
29JUN26 72.50 P 0.00 0.00 0.00 1.84 +0.13 13 0 112 0
29JUN26 75.00 P 0.00 0.00 0.00 3.25 +0.14 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.13 +0.11 14 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 7.40 +0.09 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.89 +0.07 19 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.38 -0.01 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.03 +0.07 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.61 +0.07 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.18 +0.07 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.75 +0.07 39 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.16 -0.09 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.72 0.00 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 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.03 12 0 89 0
29SEP26 67.50 P 0.00 0.00 0.00 0.59 +0.06 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.20 +0.08 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.17 +0.11 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.44 +0.12 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.16 +0.11 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.46 +0.08 14 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.90 +0.07 16 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.45 +0.06 19 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.03 +0.07 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.61 +0.07 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.18 +0.07 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.75 +0.07 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.16 -0.09 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.72 0.00 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 0.03 +0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.03 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.05 12 0 9 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 +0.09 12 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.14 12 0 48 0
30DEC26 70.00 P 0.00 0.00 0.00 1.51 +0.19 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 2.50 +0.22 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 3.72 +0.11 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.53 +0.37 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.58 +0.15 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.93 +0.09 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.46 +0.07 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.03 +0.07 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.61 +0.07 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.18 +0.07 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.75 +0.07 27 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.33 +0.08 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.72 0.00 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.02 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.15 -0.04 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.07 12 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.64 -0.08 12 0 0 0
30MAR27 67.50 P 1.57 1.57 1.57 1.12 -0.12 12 3 3 +3
30MAR27 70.00 P 0.00 0.00 0.00 1.86 -0.13 12 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.86 -0.14 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.05 -0.13 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.64 -0.11 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.58 -0.24 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.93 -0.08 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.46 +0.05 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.03 +0.07 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.61 +0.07 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.18 +0.07 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.75 +0.07 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.33 - 27 0 0 -
TOTAL PUT 404 8,469 +166
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$ 48.06
30MAR26 31.00 C 0.00 0.00 0.00 17.07 -0.84 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.11 -0.82 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.12 -0.83 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.12 -0.83 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.12 -0.80 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.27 -0.66 62 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.13 -0.80 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.14 -0.79 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.18 -0.79 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.16 -0.79 29 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.17 -1.02 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.20 -0.76 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.30 -0.69 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.40 -0.76 29 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 3.55 -0.49 28 0 45 0
30MAR26 46.00 C 2.66 2.66 2.56 2.76 -0.63 27 60 398 0
30MAR26 47.00 C 2.05 2.21 2.05 2.11 -0.50 27 90 412 +30
30MAR26 48.00 C 1.61 1.73 1.51 1.54 -0.40 27 315 1,277 +295
30MAR26 49.00 C 1.17 1.24 1.05 1.12 -0.28 28 142 2,288 +102
30MAR26 50.00 C 0.82 0.88 0.76 0.78 -0.24 28 125 4,391 +6
30MAR26 52.50 C 0.32 0.34 0.32 0.26 -0.09 27 10 3,959 +6
30MAR26 55.00 C 0.11 0.11 0.11 0.07 -0.03 27 30 3,233 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 28 0 3,989 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.25 -0.80 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.28 -0.78 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.29 -0.76 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.35 -0.75 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.61 -0.58 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.29 -0.92 18 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.66 -0.44 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.83 -0.62 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.18 -0.31 29 0 0 0
29APR26 46.00 C 3.19 3.19 3.19 3.40 -0.37 27 5 173 +5
29APR26 47.00 C 2.70 2.96 2.66 2.77 -0.45 27 47 380 +9
29APR26 48.00 C 2.29 2.29 2.14 2.23 -0.40 27 100 483 -30
29APR26 49.00 C 1.73 1.76 1.69 1.79 -0.32 27 61 363 -2
29APR26 50.00 C 1.49 1.49 1.42 1.42 -0.28 27 85 1,132 -11
29APR26 52.50 C 0.80 0.80 0.80 0.72 -0.16 27 36 467 +36
29APR26 55.00 C 0.40 0.47 0.40 0.33 -0.08 27 7 276 -2
29APR26 57.50 C 0.22 0.22 0.22 0.14 -0.03 27 2 280 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.40 -0.82 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.29 -0.95 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.75 -0.52 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.61 -0.58 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.80 -0.62 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.94 -0.63 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.04 -0.70 24 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.62 -0.36 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.95 -0.24 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.23 -0.43 26 0 474 0
28MAY26 48.00 C 2.66 2.81 2.66 2.71 -0.39 26 60 732 +30
28MAY26 49.00 C 2.29 2.29 2.29 2.27 -0.32 27 30 1,033 +30
28MAY26 50.00 C 1.93 1.93 1.90 1.88 -0.29 27 20 1,220 0
28MAY26 52.50 C 0.00 0.00 0.00 1.12 -0.18 27 0 209 0
28MAY26 55.00 C 0.00 0.00 0.00 0.62 -0.10 27 0 155 0
28MAY26 57.50 C 0.00 0.00 0.00 0.32 -0.06 27 0 164 0
28MAY26 60.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 37 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 0.00 27 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.64 -0.29 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.84 -0.35 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.88 -0.43 35 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.63 -0.61 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.02 -0.46 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.67 -0.94 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.30 -0.26 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.25 -0.45 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.57 -0.38 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.88 -0.49 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.40 -0.20 28 0 306 0
29JUN26 47.00 C 3.61 3.63 3.61 3.62 -0.43 26 64 194 -17
29JUN26 48.00 C 0.00 0.00 0.00 3.12 -0.39 26 0 235 0
29JUN26 49.00 C 2.68 2.68 2.68 2.67 -0.37 26 125 772 +95
29JUN26 50.00 C 2.15 2.15 2.15 2.28 -0.33 26 2 2,451 0
29JUN26 52.50 C 1.42 1.42 1.42 1.52 -0.21 27 1 4,135 +1
29JUN26 55.00 C 0.00 0.00 0.00 0.94 -0.13 27 0 8,738 0
29JUN26 57.50 C 0.00 0.00 0.00 0.56 -0.08 27 0 403 0
29JUN26 60.00 C 0.44 0.44 0.44 0.32 -0.05 27 30 330 +30
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 312 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 248 0
29JUN26 67.50 C 0.16 0.16 0.16 0.05 -0.01 27 15 64 -15
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.64 -0.30 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.84 -0.60 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.88 -0.52 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.83 -0.75 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.28 -0.20 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.16 -0.45 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.69 -0.12 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.95 -0.14 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.98 -0.42 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.41 -0.36 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.03 -0.13 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.35 -0.27 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 3.88 -0.38 27 0 235 0
29SEP26 49.00 C 3.33 3.33 3.33 3.45 -0.34 27 1 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.08 -0.30 27 0 612 0
29SEP26 52.50 C 2.20 2.20 2.20 2.25 -0.24 27 2 1,167 -2
29SEP26 55.00 C 0.00 0.00 0.00 1.59 -0.19 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.11 -0.13 27 0 323 0
29SEP26 60.00 C 0.91 0.97 0.91 0.76 -0.10 27 7 370 -7
29SEP26 62.50 C 0.65 0.71 0.65 0.51 -0.07 27 19 169 -3
29SEP26 65.00 C 0.49 0.49 0.49 0.34 -0.05 27 2 131 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 94 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.04 -0.40 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.91 -0.51 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.16 -0.64 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.28 -0.46 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.60 -0.69 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.09 -0.22 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.31 -0.55 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.78 -0.37 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.20 -0.23 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.61 -0.46 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.09 -0.28 26 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 4.63 -0.38 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.22 -0.34 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.84 -0.32 26 0 527 0
30DEC26 52.50 C 2.88 2.88 2.88 3.02 -0.26 27 1 492 0
30DEC26 55.00 C 2.26 2.26 2.26 2.32 -0.22 27 2 221 +2
30DEC26 57.50 C 1.83 1.83 1.83 1.75 -0.18 27 6 145 -6
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.14 27 0 144 0
30DEC26 62.50 C 0.00 0.00 0.00 0.98 -0.11 27 0 162 0
30DEC26 65.00 C 0.90 0.90 0.90 0.72 -0.08 26 2 84 +2
30DEC26 67.50 C 0.72 0.72 0.72 0.53 -0.05 26 4 34 +4
30DEC26 70.00 C 0.00 0.00 0.00 0.37 -0.05 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.02 26 0 102 0
30MAR27 40.00 C 0.00 0.00 0.00 9.74 -0.58 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.10 -0.49 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.46 -0.48 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.89 -0.42 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.32 -0.42 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.79 -0.38 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.29 -0.36 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 -0.36 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.37 -0.30 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.95 -0.30 26 0 0 0
30MAR27 50.00 C 4.44 4.44 4.44 4.55 -0.28 26 2 2 +2
30MAR27 52.50 C 3.43 3.43 3.43 3.68 -0.23 26 19 19 +19
30MAR27 55.00 C 0.00 0.00 0.00 2.97 -0.17 26 0 18 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 -0.13 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 -0.16 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.54 -0.11 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.24 -0.06 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
TOTAL CALL 1,529 58,740 +611
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 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 31 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 0.03 +0.02 29 0 527 0
30MAR26 42.00 P 0.09 0.09 0.09 0.06 +0.03 28 30 1,426 +30
30MAR26 43.00 P 0.12 0.14 0.12 0.11 +0.05 27 32 3,363 +30
30MAR26 44.00 P 0.25 0.25 0.20 0.21 +0.09 27 57 1,125 -3
30MAR26 45.00 P 0.36 0.40 0.36 0.38 +0.16 28 151 1,473 -12
30MAR26 46.00 P 0.55 0.70 0.53 0.61 +0.24 27 265 5,915 +238
30MAR26 47.00 P 0.85 0.96 0.80 0.96 +0.33 27 106 4,934 +49
30MAR26 48.00 P 1.20 1.40 1.20 1.40 +0.40 27 28 2,155 +4
30MAR26 49.00 P 1.97 2.04 1.89 1.96 +0.48 27 90 1,739 0
30MAR26 50.00 P 2.64 2.64 2.44 2.64 +0.56 28 145 3,434 -65
30MAR26 52.50 P 0.00 0.00 0.00 4.65 +0.66 28 0 7,150 0
30MAR26 55.00 P 0.00 0.00 0.00 6.99 +0.78 30 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 9.48 +0.81 37 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.95 +0.79 40 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.44 +0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.94 +0.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.88 +1.21 88 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.94 +0.77 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.45 +0.73 68 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.94 +0.78 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.47 +0.36 82 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.95 +0.79 82 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 38.00 P 0.06 0.07 0.06 0.03 +0.02 28 75 155 +55
29APR26 39.00 P 0.07 0.07 0.07 0.05 +0.02 27 85 145 +85
29APR26 40.00 P 0.10 0.10 0.10 0.09 +0.04 27 30 39 -6
29APR26 41.00 P 0.16 0.16 0.16 0.15 +0.06 27 60 211 +60
29APR26 42.00 P 0.26 0.26 0.26 0.25 +0.09 27 33 404 0
29APR26 43.00 P 0.38 0.38 0.38 0.38 +0.13 27 58 438 +58
29APR26 44.00 P 0.50 0.50 0.50 0.56 +0.18 27 50 1,402 0
29APR26 45.00 P 0.86 0.86 0.86 0.80 +0.23 27 2 1,203 +1
29APR26 46.00 P 1.00 1.20 1.00 1.12 +0.31 27 147 860 -83
29APR26 47.00 P 1.41 1.61 1.41 1.51 +0.38 27 100 4,037 -4
29APR26 48.00 P 2.06 2.10 1.84 1.98 +0.44 27 120 6,736 +84
29APR26 49.00 P 2.66 2.66 2.43 2.54 +0.50 27 60 683 +60
29APR26 50.00 P 3.12 3.12 3.12 3.17 +0.56 27 30 1,192 0
29APR26 52.50 P 0.00 0.00 0.00 4.81 +0.37 24 0 504 0
29APR26 55.00 P 0.00 0.00 0.00 7.17 +0.63 29 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.54 +0.73 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.00 +0.83 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.44 +0.37 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.94 +0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.88 +0.74 63 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.94 +0.77 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.45 +0.28 52 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.94 +0.77 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.20 +0.07 27 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.30 +0.09 27 0 215 0
28MAY26 42.00 P 0.41 0.43 0.41 0.44 +0.14 27 60 314 +60
28MAY26 43.00 P 0.56 0.56 0.56 0.61 +0.18 27 48 276 +48
28MAY26 44.00 P 0.79 0.89 0.75 0.84 +0.23 26 110 391 +30
28MAY26 45.00 P 1.05 1.07 1.05 1.12 +0.27 26 60 244 +21
28MAY26 46.00 P 0.00 0.00 0.00 1.48 +0.34 27 0 358 0
28MAY26 47.00 P 1.74 1.81 1.74 1.88 +0.39 26 54 127 +24
28MAY26 48.00 P 0.00 0.00 0.00 2.37 +0.45 27 0 236 0
28MAY26 49.00 P 2.88 2.88 2.88 2.93 +0.50 27 30 1,085 0
28MAY26 50.00 P 3.30 3.40 3.30 3.55 +0.54 27 60 249 +60
28MAY26 52.50 P 0.00 0.00 0.00 5.09 +0.33 25 0 295 0
28MAY26 55.00 P 0.00 0.00 0.00 7.17 +0.63 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.54 +0.59 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.07 +0.77 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.44 +0.37 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.96 +0.32 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.88 +0.74 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.95 +0.78 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.45 +0.28 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.05 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 +0.07 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 +0.09 27 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.49 +0.13 27 0 573 0
29JUN26 42.00 P 0.00 0.00 0.00 0.66 +0.18 27 0 732 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 +0.22 26 0 8,565 0
29JUN26 44.00 P 1.00 1.00 1.00 1.12 +0.25 26 2 860 +2
29JUN26 45.00 P 0.00 0.00 0.00 1.46 +0.33 27 0 7,487 0
29JUN26 46.00 P 0.00 0.00 0.00 1.84 +0.38 27 0 1,682 0
29JUN26 47.00 P 0.00 0.00 0.00 2.25 +0.41 26 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.76 +0.47 27 0 823 0
29JUN26 49.00 P 0.00 0.00 0.00 3.30 +0.50 27 0 3,300 0
29JUN26 50.00 P 0.00 0.00 0.00 3.90 +0.53 27 0 3,513 0
29JUN26 52.50 P 0.00 0.00 0.00 5.36 +0.28 25 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 7.51 +0.50 27 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.54 +0.59 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.07 +0.73 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.44 +0.37 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.99 +0.35 33 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.88 +0.74 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.95 +0.78 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.45 +0.28 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.94 +0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.47 +0.36 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.95 +0.31 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 +0.08 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.13 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 +0.14 26 0 66 0
29SEP26 40.00 P 0.90 0.90 0.80 0.92 +0.15 26 4 334 0
29SEP26 41.00 P 0.00 0.00 0.00 1.16 +0.19 26 0 440 0
29SEP26 42.00 P 1.33 1.33 1.33 1.43 +0.22 26 90 419 +90
29SEP26 43.00 P 0.00 0.00 0.00 1.74 +0.25 26 0 1,153 0
29SEP26 44.00 P 2.15 2.15 2.15 2.09 +0.29 26 45 491 0
29SEP26 45.00 P 0.00 0.00 0.00 2.47 +0.30 26 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.92 +0.37 26 0 3,364 0
29SEP26 47.00 P 0.00 0.00 0.00 3.40 +0.40 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.94 +0.45 26 0 1,339 0
29SEP26 49.00 P 4.30 4.30 4.30 4.54 +0.49 26 30 382 -21
29SEP26 50.00 P 0.00 0.00 0.00 5.15 +0.51 26 0 513 0
29SEP26 52.50 P 0.00 0.00 0.00 6.87 +0.36 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.79 +0.58 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.84 +0.65 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.05 +0.46 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.32 +0.80 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.62 +0.37 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.01 +0.47 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.46 +0.86 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.84 +0.67 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.28 +0.68 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.70 +0.09 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.91 +0.14 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.12 +0.16 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.33 +0.15 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.59 +0.20 26 0 146 0
30DEC26 42.00 P 0.00 0.00 0.00 1.90 +0.23 26 0 273 0
30DEC26 43.00 P 0.00 0.00 0.00 2.24 +0.27 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.63 +0.31 26 0 107 0
30DEC26 45.00 P 2.96 2.96 2.96 3.05 +0.35 26 30 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.51 +0.39 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 4.02 +0.41 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.56 +0.44 26 0 1,611 0
30DEC26 49.00 P 0.00 0.00 0.00 5.15 +0.48 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.76 +0.50 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.39 +0.52 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.25 +0.38 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.48 +0.94 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.40 +0.78 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.51 +0.69 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.86 +0.61 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.16 +0.62 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.46 +0.86 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.94 +0.77 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.38 +0.78 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.88 +0.31 27 0 2 0
30MAR27 41.00 P 2.12 2.25 2.12 2.21 +0.30 27 7 7 +7
30MAR27 42.00 P 0.00 0.00 0.00 2.54 +0.31 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.94 +0.36 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.35 +0.37 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.81 +0.42 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.30 +0.44 28 0 0 0
30MAR27 47.00 P 4.98 4.98 4.98 4.79 +0.45 28 30 30 +30
30MAR27 48.00 P 5.25 5.25 5.25 5.36 +0.51 28 2 2 +2
30MAR27 49.00 P 0.00 0.00 0.00 5.93 +0.51 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.53 +0.54 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.18 +0.59 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.00 +0.64 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.97 +0.70 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.05 +0.73 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.06 +0.57 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.40 +0.84 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.69 +0.90 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.98 +0.82 32 0 0 0
TOTAL PUT 2,416 105,941 +934
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$ 26.74
06MAR26 16.50 C 0.00 0.00 0.00 10.43 +1.60 303 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 10.04 +1.71 322 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 9.35 +1.37 241 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 8.75 +1.42 143 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 8.34 +1.37 210 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 7.98 +1.65 242 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 7.35 +1.52 188 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 6.95 +1.62 205 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 5.75 +1.42 89 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 4.89 +1.56 138 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 3.75 +1.41 57 0 0 0
06MAR26 24.00 C 2.80 2.80 2.33 2.86 +1.52 83 1,000 17 +4
06MAR26 25.00 C 1.38 1.89 1.12 1.90 +1.30 65 563 335 +89
06MAR26 26.00 C 1.00 1.21 0.46 1.16 +0.98 65 1,221 5,663 -186
06MAR26 27.00 C 0.52 0.65 0.17 0.60 +0.56 64 3,907 2,293 +2,067
06MAR26 28.00 C 0.17 0.32 0.05 0.26 +0.25 62 2,005 1,249 +1,131
06MAR26 29.00 C 0.05 0.15 0.05 0.10 +0.09 63 269 224 +224
06MAR26 30.00 C 0.04 0.07 0.04 0.03 +0.02 62 513 509 +509
06MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 13 7 +7
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13MAR26 16.50 C 0.00 0.00 0.00 10.55 - 204 0 0 -
13MAR26 17.00 C 0.00 0.00 0.00 10.05 - 194 0 0 -
13MAR26 17.50 C 0.00 0.00 0.00 9.35 - 143 0 0 -
13MAR26 18.00 C 0.00 0.00 0.00 8.79 - 113 0 0 -
13MAR26 18.50 C 0.00 0.00 0.00 8.45 - 148 0 0 -
13MAR26 19.00 C 0.00 0.00 0.00 7.99 - 146 0 0 -
13MAR26 19.50 C 0.00 0.00 0.00 7.47 - 134 0 0 -
13MAR26 20.00 C 0.00 0.00 0.00 6.95 - 122 0 0 -
13MAR26 21.00 C 0.00 0.00 0.00 5.84 - 87 0 0 -
13MAR26 22.00 C 0.00 0.00 0.00 4.91 - 84 0 0 -
13MAR26 23.00 C 0.00 0.00 0.00 3.80 - 51 0 0 -
13MAR26 24.00 C 0.00 0.00 0.00 2.96 - 59 0 0 -
13MAR26 25.00 C 0.00 0.00 0.00 2.11 - 55 0 0 -
13MAR26 26.00 C 0.93 1.26 0.74 1.39 - 52 286 286 -
13MAR26 27.00 C 0.63 0.78 0.38 0.85 - 51 239 187 -
13MAR26 28.00 C 0.35 0.42 0.22 0.48 - 51 190 147 -
13MAR26 29.00 C 0.21 0.32 0.13 0.24 - 50 117 91 -
13MAR26 30.00 C 0.05 0.07 0.05 0.12 - 51 77 77 -
13MAR26 31.00 C 0.04 0.05 0.04 0.05 - 50 50 50 -
13MAR26 32.00 C 0.03 0.03 0.03 0.02 - 50 30 30 -
13MAR26 33.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
13MAR26 34.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
13MAR26 35.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
13MAR26 36.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
13MAR26 37.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 17.01 +1.42 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 16.76 +1.42 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.46 +1.61 206 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.96 +1.61 197 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.42 +1.57 179 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.84 +1.49 150 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 14.47 +1.62 172 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.93 +1.58 157 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.27 +1.42 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.04 +1.69 160 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 12.46 +1.61 141 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 12.08 +1.72 150 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 11.54 +1.68 138 0 15 0
30MAR26 16.00 C 10.56 10.56 10.56 11.10 +1.74 138 1 203 -1
30MAR26 16.50 C 0.00 0.00 0.00 10.55 +1.69 126 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 10.05 +1.69 119 0 326 0
30MAR26 17.50 C 8.55 8.55 8.55 9.53 +1.55 111 2 224 -2
30MAR26 18.00 C 0.00 0.00 0.00 9.04 +1.68 106 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 8.53 +1.56 99 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 8.02 +1.65 92 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 7.48 +1.61 82 0 1,985 0
30MAR26 20.00 C 6.52 6.52 6.17 6.99 +1.62 78 20 4,067 -10
30MAR26 21.00 C 5.80 5.80 5.67 5.87 +1.48 55 27 1,343 0
30MAR26 22.00 C 4.44 4.82 4.44 4.99 +1.55 57 29 3,356 -21
30MAR26 23.00 C 3.90 4.00 3.26 4.00 +1.50 48 315 3,375 -106
30MAR26 24.00 C 2.95 2.95 2.40 3.15 +1.41 46 76 2,673 +12
30MAR26 25.00 C 2.20 2.30 1.51 2.30 +1.16 41 9,502 9,229 -8,006
30MAR26 26.00 C 1.50 1.70 1.00 1.70 +0.98 43 982 4,706 +131
30MAR26 27.00 C 0.99 1.20 0.66 1.20 +0.78 43 2,129 2,132 +587
30MAR26 28.00 C 0.70 0.85 0.42 0.79 +0.57 43 3,022 6,407 +1,273
30MAR26 29.00 C 0.43 0.53 0.26 0.50 +0.39 42 701 1,964 +506
30MAR26 30.00 C 0.19 0.40 0.15 0.31 +0.26 43 1,844 1,801 +1,027
30MAR26 31.00 C 0.15 0.28 0.12 0.18 +0.16 42 934 1,352 +319
30MAR26 32.00 C 0.11 0.18 0.07 0.10 +0.09 42 1,089 1,001 +643
30MAR26 33.00 C 0.07 0.13 0.07 0.06 +0.05 43 315 330 +315
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 255 0
30MAR26 36.00 C 0.03 0.03 0.03 0.01 0.00 44 36 106 +36
30MAR26 37.00 C 0.03 0.03 0.03 0.01 0.00 47 34 194 +34
30MAR26 38.00 C 0.01 0.01 0.01 0.01 0.00 51 100 100 +100
29APR26 14.50 C 0.00 0.00 0.00 12.46 +1.58 94 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 12.08 +1.70 101 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.54 +1.65 93 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.10 +1.70 93 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.55 +1.66 84 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.05 +1.53 80 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.54 +1.56 75 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.09 +1.66 74 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.53 +1.56 66 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.06 +1.64 64 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.52 +1.58 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.02 +1.65 53 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 6.09 +1.70 50 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 5.14 +1.52 45 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 4.26 +1.51 42 0 688 0
29APR26 24.00 C 0.00 0.00 0.00 3.42 +1.32 40 0 2,192 0
29APR26 25.00 C 2.49 2.60 2.03 2.60 +1.09 36 1,022 1,341 +40
29APR26 26.00 C 1.40 1.97 1.37 2.10 +1.00 39 330 2,618 -222
29APR26 27.00 C 1.44 1.60 1.09 1.59 +0.84 38 164 5,668 +17
29APR26 28.00 C 0.81 1.20 0.74 1.17 +0.68 38 80 1,718 +27
29APR26 29.00 C 0.53 0.90 0.53 0.84 +0.53 38 13 751 +11
29APR26 30.00 C 0.50 0.72 0.45 0.59 +0.40 38 163 344 +20
29APR26 31.00 C 0.40 0.41 0.28 0.41 +0.30 38 297 577 +172
29APR26 32.00 C 0.22 0.34 0.22 0.27 +0.20 37 91 350 +60
29APR26 33.00 C 0.17 0.27 0.17 0.18 +0.14 38 90 235 +60
29APR26 34.00 C 0.00 0.00 0.00 0.12 +0.10 38 0 160 0
29APR26 35.00 C 0.12 0.18 0.12 0.08 +0.07 38 63 657 +63
29APR26 36.00 C 0.10 0.15 0.10 0.05 +0.04 38 31 885 +31
29APR26 37.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 30 0
29APR26 38.00 C 0.05 0.05 0.05 0.02 +0.01 38 20 20 +20
28MAY26 15.50 C 0.00 0.00 0.00 11.54 +1.61 73 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.10 +1.67 74 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.58 +1.69 69 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.15 +1.63 69 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.63 +1.65 64 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.09 +1.61 58 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.59 +1.62 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.11 +1.69 53 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 7.64 +1.59 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.13 +1.53 47 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 6.09 +1.45 39 0 0 0
28MAY26 22.00 C 5.10 5.10 5.10 5.25 +1.56 39 10 278 +10
28MAY26 23.00 C 0.00 0.00 0.00 4.40 +1.45 38 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 3.67 +1.36 38 0 371 0
28MAY26 25.00 C 2.55 2.96 2.55 2.96 +1.18 36 77 1,486 0
28MAY26 26.00 C 2.10 2.10 2.10 2.38 +1.03 36 3 251 0
28MAY26 27.00 C 1.59 1.65 1.32 1.87 +0.87 36 286 920 +37
28MAY26 28.00 C 1.10 1.45 1.10 1.44 +0.73 36 480 491 +421
28MAY26 29.00 C 0.99 1.21 0.99 1.09 +0.60 36 261 281 +245
28MAY26 30.00 C 0.85 0.85 0.64 0.82 +0.49 36 182 185 +178
28MAY26 31.00 C 0.60 0.60 0.60 0.60 +0.38 35 5 102 0
28MAY26 32.00 C 0.00 0.00 0.00 0.44 +0.30 36 0 35 0
28MAY26 33.00 C 0.32 0.37 0.32 0.31 +0.22 35 45 175 +15
28MAY26 34.00 C 0.00 0.00 0.00 0.22 +0.16 35 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.16 +0.12 36 0 32 0
28MAY26 36.00 C 0.00 0.00 0.00 0.11 +0.08 35 0 40 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 +0.06 36 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.42 +1.51 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.15 +1.73 105 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.66 +1.74 101 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.15 +1.72 96 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.67 +1.74 92 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 13.16 +1.73 87 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 12.46 +1.58 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.08 +1.70 73 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 11.54 +1.61 67 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 11.10 +1.67 67 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.68 +1.65 68 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 10.15 +1.63 63 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 9.63 +1.60 59 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 9.17 +1.69 57 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 8.67 +1.70 54 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 8.17 +1.71 51 0 466 0
29JUN26 19.50 C 7.22 7.43 7.22 7.68 +1.54 48 260 919 +194
29JUN26 20.00 C 0.00 0.00 0.00 7.17 +1.57 45 0 299 0
29JUN26 21.00 C 5.91 5.98 5.87 6.22 +1.58 41 9 810 -9
29JUN26 22.00 C 0.00 0.00 0.00 5.35 +1.56 39 0 1,307 0
29JUN26 23.00 C 3.90 3.90 3.90 4.55 +1.49 38 2 788 -2
29JUN26 24.00 C 3.22 3.22 3.22 3.80 +1.30 37 3 1,929 0
29JUN26 25.00 C 2.50 3.00 2.47 3.12 +1.16 36 38 2,772 +31
29JUN26 26.00 C 2.07 2.50 2.02 2.50 +0.96 35 161 5,804 +93
29JUN26 27.00 C 1.69 1.94 1.68 2.03 +0.87 36 184 4,814 +99
29JUN26 28.00 C 1.30 1.47 1.30 1.61 +0.76 35 104 561 +88
29JUN26 29.00 C 1.09 1.38 1.07 1.26 +0.64 35 403 733 +298
29JUN26 30.00 C 0.82 1.00 0.82 0.98 +0.54 35 98 218 -87
29JUN26 31.00 C 0.64 0.64 0.64 0.74 +0.43 35 4 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.56 +0.35 35 0 45 0
29JUN26 33.00 C 0.49 0.49 0.49 0.42 +0.27 35 30 90 0
29JUN26 34.00 C 0.00 0.00 0.00 0.31 +0.21 35 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.23 +0.16 35 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 +0.12 35 0 30 0
29JUN26 37.00 C 0.20 0.20 0.20 0.12 +0.09 35 5 30 0
29JUN26 38.00 C 0.14 0.14 0.14 0.09 +0.07 35 10 10 +10
29SEP26 12.50 C 0.00 0.00 0.00 14.66 +1.74 82 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.15 +1.72 77 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 13.67 +1.71 74 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.16 +1.70 70 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.50 +1.62 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.08 +1.70 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.54 +1.61 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.10 +1.67 55 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 10.68 +1.65 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.15 +1.63 51 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.63 +1.60 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 9.17 +1.64 47 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 8.71 +1.74 45 0 6 0
29SEP26 19.00 C 7.50 7.50 7.50 8.23 +1.62 43 2 483 -2
29SEP26 19.50 C 0.00 0.00 0.00 7.76 +1.62 41 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 7.17 +1.57 36 0 742 0
29SEP26 21.00 C 5.66 5.66 5.66 6.31 +1.52 35 30 185 0
29SEP26 22.00 C 5.00 5.25 4.50 5.45 +1.37 33 79 395 +14
29SEP26 23.00 C 4.32 4.32 4.32 4.72 +1.27 33 1 2,009 -1
29SEP26 24.00 C 3.68 3.68 3.68 4.03 +1.14 33 3 721 -3
29SEP26 25.00 C 2.89 3.39 2.89 3.39 +0.99 32 36 292 0
29SEP26 26.00 C 2.65 2.65 2.65 2.91 +0.94 33 3 219 0
29SEP26 27.00 C 1.93 2.23 1.93 2.46 +0.84 33 125 718 +85
29SEP26 28.00 C 1.60 1.60 1.60 2.08 +0.76 33 6 323 0
29SEP26 29.00 C 1.28 1.55 1.28 1.76 +0.67 34 195 265 +189
29SEP26 30.00 C 1.20 1.20 1.08 1.50 +0.60 34 65 126 +33
29SEP26 31.00 C 0.95 1.04 0.92 1.27 +0.54 34 74 335 +68
29SEP26 32.00 C 0.86 0.86 0.86 1.04 +0.46 34 2 45 0
29SEP26 33.00 C 0.66 0.69 0.66 0.87 +0.41 34 40 196 -36
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.34 34 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.58 +0.29 34 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 +0.25 34 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 +0.21 34 0 30 0
29SEP26 38.00 C 0.30 0.30 0.30 0.31 +0.17 34 1 1 +1
30DEC26 14.00 C 12.50 12.50 12.50 13.16 +1.70 60 10 75 0
30DEC26 14.50 C 0.00 0.00 0.00 12.60 +1.72 54 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 12.14 +1.65 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.62 +1.67 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.10 +1.57 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.68 +1.62 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.15 +1.63 43 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 9.63 +1.60 40 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 9.23 +1.70 41 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.76 +1.55 39 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 8.23 +1.62 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.76 +1.53 35 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 7.25 +1.55 32 0 89 0
30DEC26 21.00 C 5.93 5.93 5.93 6.52 +1.55 33 1 548 -1
30DEC26 22.00 C 5.38 5.42 5.38 5.65 +1.34 31 70 930 -40
30DEC26 23.00 C 4.36 4.36 4.20 4.86 +1.14 29 2 870 -1
30DEC26 24.00 C 3.93 3.93 3.91 4.44 +1.25 32 51 1,189 0
30DEC26 25.00 C 2.97 3.40 2.97 3.71 +0.99 30 112 1,739 +43
30DEC26 26.00 C 2.58 2.58 2.58 3.22 +0.92 30 10 1,924 +1
30DEC26 27.00 C 2.49 2.49 2.49 2.80 +0.85 30 3 392 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 +0.77 30 0 1,888 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 +0.71 31 0 1,410 0
30DEC26 30.00 C 1.60 1.60 1.60 1.80 +0.63 31 3 1,525 -2
30DEC26 31.00 C 0.00 0.00 0.00 1.58 +0.58 31 0 1,032 0
30DEC26 32.00 C 1.12 1.18 1.12 1.38 +0.55 32 25 1,136 +10
30DEC26 33.00 C 0.00 0.00 0.00 1.16 +0.47 32 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 +0.43 32 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 0.83 +0.37 32 0 127 0
30DEC26 36.00 C 0.76 0.76 0.76 0.71 +0.34 32 20 30 +20
30DEC26 37.00 C 0.68 0.68 0.68 0.59 +0.28 32 20 166 +20
30DEC26 38.00 C 0.52 0.52 0.52 0.50 +0.25 32 1 11 +1
30MAR27 16.50 C 0.00 0.00 0.00 10.68 +1.62 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.15 +1.63 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.63 +1.55 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.23 +1.70 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.76 +1.55 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.23 +1.58 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.80 +1.41 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.37 +1.45 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.55 +1.31 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.86 +1.25 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.24 +1.20 29 0 0 0
30MAR27 24.00 C 3.91 4.18 3.91 4.69 +1.15 30 6 6 +6
30MAR27 25.00 C 3.42 3.42 3.42 4.17 +1.10 30 1,306 1,306 +1,306
30MAR27 26.00 C 2.98 3.26 2.98 3.69 +1.03 30 6,067 6,067 +6,067
30MAR27 27.00 C 2.85 2.85 2.85 3.28 +0.98 30 4,764 4,764 +4,764
30MAR27 28.00 C 2.32 2.32 2.12 2.88 +0.91 30 3,009 3,009 +3,009
30MAR27 29.00 C 1.86 1.86 1.86 2.55 +0.85 31 3 3 +3
30MAR27 30.00 C 1.99 2.11 1.64 2.23 +0.76 31 97 103 +97
30MAR27 31.00 C 1.60 1.60 1.43 1.96 +0.66 31 34 34 +34
30MAR27 32.00 C 0.00 0.00 0.00 1.71 +0.60 31 0 0 0
30MAR27 33.00 C 1.33 1.33 1.33 1.51 +0.57 31 10 10 +10
30MAR27 34.00 C 0.00 0.00 0.00 1.37 +0.57 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 +0.53 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.04 +0.47 32 0 0 0
30MAR27 37.00 C 0.84 0.84 0.84 0.91 +0.43 32 1 1 +1
TOTAL CALL 52,949 182,793 +18,298
06MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 84 45 65 +45
06MAR26 23.00 P 0.03 0.03 0.03 0.01 0.00 67 38 183 +38
06MAR26 24.00 P 0.06 0.06 0.03 0.04 -0.02 64 80 789 +50
06MAR26 25.00 P 0.16 0.22 0.09 0.13 -0.16 62 82 840 -2
06MAR26 26.00 P 0.30 0.58 0.24 0.37 -0.51 61 832 557 +434
06MAR26 27.00 P 1.30 1.30 0.78 0.81 -0.95 60 56 21 +21
06MAR26 28.00 P 0.00 0.00 0.00 1.47 -1.29 58 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 2.30 -1.49 52 0 0 0
06MAR26 30.00 P 0.00 0.00 0.00 3.28 -1.40 61 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 4.26 -1.59 0 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 5.28 -1.54 87 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 6.26 -1.54 0 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 7.26 -1.42 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 8.26 -1.42 0 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 9.26 -1.56 0 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 10.26 -1.42 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 11.26 -1.59 0 0 0 0
13MAR26 16.50 P 0.00 0.00 0.00 0.01 - 114 0 0 -
13MAR26 17.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
13MAR26 17.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
13MAR26 18.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
13MAR26 18.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
13MAR26 19.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
13MAR26 19.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
13MAR26 20.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
13MAR26 21.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
13MAR26 22.00 P 0.03 0.03 0.03 0.01 - 51 25 25 -
13MAR26 23.00 P 0.07 0.07 0.05 0.04 - 51 142 142 -
13MAR26 24.00 P 0.12 0.17 0.11 0.11 - 50 44 44 -
13MAR26 25.00 P 0.35 0.38 0.18 0.27 - 49 152 138 -
13MAR26 26.00 P 0.59 0.76 0.47 0.57 - 49 207 195 -
13MAR26 27.00 P 0.00 0.00 0.00 1.03 - 48 0 0 -
13MAR26 28.00 P 0.00 0.00 0.00 1.65 - 47 0 0 -
13MAR26 29.00 P 2.85 2.85 2.85 2.45 - 48 13 13 -
13MAR26 30.00 P 0.00 0.00 0.00 3.32 - 45 0 0 -
13MAR26 31.00 P 0.00 0.00 0.00 4.29 - 49 0 0 -
13MAR26 32.00 P 0.00 0.00 0.00 5.28 - 55 0 0 -
13MAR26 33.00 P 0.00 0.00 0.00 6.26 - 0 0 0 -
13MAR26 34.00 P 0.00 0.00 0.00 7.42 - 97 0 0 -
13MAR26 35.00 P 0.00 0.00 0.00 8.26 - 0 0 0 -
13MAR26 36.00 P 0.00 0.00 0.00 9.26 - 0 0 0 -
13MAR26 37.00 P 0.00 0.00 0.00 10.26 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,198 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,817 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 72 60 1,430 +60
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,610 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,713 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 60 50 2,481 0
30MAR26 18.50 P 0.03 0.03 0.02 0.01 0.00 56 60 1,990 -60
30MAR26 19.00 P 0.03 0.03 0.03 0.01 0.00 52 80 2,557 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,153 0
30MAR26 20.00 P 0.02 0.04 0.02 0.01 0.00 45 110 5,959 +16
30MAR26 21.00 P 0.05 0.06 0.03 0.02 -0.01 42 168 3,389 -94
30MAR26 22.00 P 0.08 0.09 0.06 0.06 -0.02 43 76 3,139 -71
30MAR26 23.00 P 0.10 0.17 0.09 0.13 -0.07 42 558 2,213 +53
30MAR26 24.00 P 0.28 0.31 0.18 0.27 -0.17 41 846 1,786 +234
30MAR26 25.00 P 0.44 0.63 0.36 0.51 -0.32 42 1,599 1,046 +47
30MAR26 26.00 P 0.93 1.15 0.71 0.85 -0.53 41 2,041 1,167 +696
30MAR26 27.00 P 1.40 1.54 1.23 1.33 -0.76 41 407 410 +324
30MAR26 28.00 P 0.00 0.00 0.00 1.92 -1.01 40 0 22 0
30MAR26 29.00 P 0.00 0.00 0.00 2.66 -1.19 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.48 -1.35 41 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 4.41 -1.44 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.30 -1.57 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.28 -1.59 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.42 -1.45 63 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.26 -1.48 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.26 -1.61 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.26 -1.61 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.26 -1.61 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 630 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 273 0
29APR26 18.50 P 0.04 0.04 0.04 0.01 0.00 39 39 883 0
29APR26 19.00 P 0.05 0.05 0.05 0.02 0.00 40 60 671 0
29APR26 19.50 P 0.06 0.06 0.06 0.03 0.00 40 105 1,260 +105
29APR26 20.00 P 0.06 0.07 0.06 0.04 0.00 39 32 2,002 +2
29APR26 21.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 2,018 0
29APR26 22.00 P 0.18 0.19 0.15 0.16 -0.06 37 387 3,571 -245
29APR26 23.00 P 0.27 0.27 0.25 0.28 -0.14 37 130 1,427 +100
29APR26 24.00 P 0.45 0.50 0.38 0.49 -0.22 37 137 1,683 +36
29APR26 25.00 P 0.67 0.81 0.67 0.78 -0.37 37 83 1,031 -30
29APR26 26.00 P 1.20 1.34 1.14 1.16 -0.54 37 290 879 +156
29APR26 27.00 P 1.80 1.82 1.58 1.64 -0.73 36 343 341 +253
29APR26 28.00 P 0.00 0.00 0.00 2.25 -0.74 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 2.95 -1.05 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.71 -1.12 37 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 4.57 -1.32 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.47 -1.40 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.37 -1.53 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.42 -1.45 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.27 -1.64 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.26 -1.61 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.26 -1.61 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.26 -1.61 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 37 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 37 0 272 0
28MAY26 19.00 P 0.11 0.11 0.11 0.04 0.00 36 200 309 -60
28MAY26 19.50 P 0.10 0.10 0.10 0.05 -0.01 35 3 543 -3
28MAY26 20.00 P 0.11 0.12 0.10 0.08 -0.01 36 213 1,217 -90
28MAY26 21.00 P 0.17 0.17 0.15 0.14 -0.04 35 444 978 +439
28MAY26 22.00 P 0.26 0.29 0.24 0.26 -0.09 35 152 2,241 -12
28MAY26 23.00 P 0.42 0.42 0.34 0.41 -0.15 34 458 2,702 +105
28MAY26 24.00 P 0.66 0.68 0.56 0.65 -0.25 35 629 1,135 -28
28MAY26 25.00 P 1.02 1.02 0.85 0.96 -0.40 34 255 268 -46
28MAY26 26.00 P 1.50 1.50 1.27 1.36 -0.56 34 109 164 +39
28MAY26 27.00 P 2.01 2.03 1.81 1.85 -0.72 34 205 220 +160
28MAY26 28.00 P 0.00 0.00 0.00 2.48 -0.83 35 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.17 -0.83 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.93 -1.08 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.62 -1.27 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.47 -1.40 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.46 -1.46 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.42 -1.52 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.34 -1.57 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.27 -1.62 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.26 -1.72 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.26 -1.61 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JUN26 14.50 P 0.04 0.04 0.04 0.01 0.00 42 10 263 +10
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1,303 0
29JUN26 17.50 P 0.10 0.10 0.10 0.04 0.00 36 2 743 -2
29JUN26 18.00 P 0.11 0.11 0.11 0.05 -0.01 35 200 1,385 0
29JUN26 18.50 P 0.12 0.12 0.12 0.07 -0.01 35 154 1,459 +21
29JUN26 19.00 P 0.16 0.16 0.15 0.10 -0.02 35 32 2,116 -12
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.03 35 0 1,658 0
29JUN26 20.00 P 0.19 0.19 0.19 0.18 -0.04 35 5 1,695 0
29JUN26 21.00 P 0.28 0.30 0.27 0.30 -0.07 34 223 1,009 +31
29JUN26 22.00 P 0.41 0.48 0.39 0.47 -0.13 34 206 843 -15
29JUN26 23.00 P 0.62 0.63 0.62 0.71 -0.19 34 37 3,117 +3
29JUN26 24.00 P 0.96 1.06 0.87 1.02 -0.28 34 261 1,012 -28
29JUN26 25.00 P 1.25 1.51 1.21 1.40 -0.38 34 991 612 +265
29JUN26 26.00 P 1.95 1.95 1.72 1.86 -0.52 34 1,764 1,507 +1,145
29JUN26 27.00 P 2.30 2.30 2.30 2.39 -0.67 33 30 70 0
29JUN26 28.00 P 0.00 0.00 0.00 3.00 -0.82 33 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.67 -0.95 33 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 4.39 -1.08 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.20 -1.28 32 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 6.07 -1.27 33 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 -1.35 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.70 -1.36 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.70 -1.31 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.89 -1.21 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.49 -1.49 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.72 -1.35 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 119 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 457 0
29SEP26 17.00 P 0.15 0.15 0.15 0.10 -0.02 34 20 316 -20
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.03 34 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 2,887 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 603 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 437 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 1,199 0
29SEP26 20.00 P 0.39 0.39 0.39 0.41 -0.09 34 2 724 -2
29SEP26 21.00 P 0.57 0.57 0.57 0.59 -0.14 33 5 1,060 +5
29SEP26 22.00 P 0.81 0.81 0.81 0.83 -0.20 33 3 1,219 0
29SEP26 23.00 P 1.18 1.18 1.13 1.14 -0.25 33 10 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 -0.37 33 0 541 0
29SEP26 25.00 P 2.06 2.06 1.91 1.93 -0.51 33 44 1,236 -30
29SEP26 26.00 P 2.43 2.43 2.43 2.48 -0.57 34 400 628 +210
29SEP26 27.00 P 3.14 3.14 3.14 3.06 -0.64 34 30 60 +30
29SEP26 28.00 P 0.00 0.00 0.00 3.72 -0.70 35 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 4.39 -0.80 35 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 5.13 -0.87 36 0 300 0
29SEP26 31.00 P 5.97 5.97 5.97 5.90 -0.95 36 30 160 +30
29SEP26 32.00 P 0.00 0.00 0.00 6.71 -1.03 37 0 200 0
29SEP26 33.00 P 7.73 7.73 7.73 7.48 -1.17 36 30 130 +30
29SEP26 34.00 P 0.00 0.00 0.00 8.35 -1.20 36 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.24 -1.29 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.13 -1.27 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.09 -1.36 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.98 -1.41 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 32 0 247 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 32 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.05 31 0 362 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.07 31 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.07 32 0 544 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.08 32 0 121 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 -0.10 32 0 3,279 0
30DEC26 21.00 P 0.80 0.80 0.78 0.78 -0.17 31 11 620 0
30DEC26 22.00 P 1.04 1.09 1.04 1.06 -0.22 32 4 744 +2
30DEC26 23.00 P 1.41 1.41 1.41 1.40 -0.28 32 2 665 -2
30DEC26 24.00 P 1.83 1.83 1.83 1.80 -0.35 32 50 875 -28
30DEC26 25.00 P 2.30 2.34 2.25 2.25 -0.42 32 316 617 +66
30DEC26 26.00 P 2.90 3.00 2.90 2.75 -0.50 32 21 107 +3
30DEC26 27.00 P 3.52 3.52 3.30 3.33 -0.58 32 207 207 +187
30DEC26 28.00 P 4.34 4.34 4.27 3.94 -0.67 32 60 66 +60
30DEC26 29.00 P 0.00 0.00 0.00 4.61 -0.74 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.33 -0.82 33 0 0 0
30DEC26 31.00 P 6.15 6.15 6.15 6.08 -0.90 33 30 30 +30
30DEC26 32.00 P 0.00 0.00 0.00 6.88 -0.97 34 0 0 0
30DEC26 33.00 P 7.79 7.79 7.79 7.70 -1.04 34 30 30 +30
30DEC26 34.00 P 0.00 0.00 0.00 8.57 -1.09 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 -1.15 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.32 -1.24 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.19 -1.31 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.12 -1.38 36 0 0 0
30MAR27 16.50 P 0.23 0.23 0.23 0.21 -0.01 31 2 12 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.02 31 0 0 0
30MAR27 18.50 P 0.43 0.43 0.43 0.45 -0.05 31 1 1 +1
30MAR27 19.00 P 0.46 0.46 0.46 0.53 -0.06 31 8 34 +8
30MAR27 19.50 P 0.00 0.00 0.00 0.63 -0.07 31 0 0 0
30MAR27 20.00 P 0.64 0.64 0.64 0.72 -0.11 31 10 11 +10
30MAR27 21.00 P 0.00 0.00 0.00 0.97 -0.15 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.27 -0.21 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.61 -0.29 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.03 -0.35 31 0 0 0
30MAR27 25.00 P 2.45 2.46 2.45 2.51 -0.39 31 1,312 1,301 +1,300
30MAR27 26.00 P 3.18 3.18 3.18 3.05 -0.43 32 6,078 6,078 +6,078
30MAR27 27.00 P 0.00 0.00 0.00 3.63 -0.50 32 4,760 4,760 +4,760
30MAR27 28.00 P 0.00 0.00 0.00 4.28 -0.53 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.94 -0.60 33 0 0 0
30MAR27 30.00 P 6.00 6.00 6.00 5.57 -0.75 32 10 10 +10
30MAR27 31.00 P 0.00 0.00 0.00 6.31 -0.82 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.14 -0.84 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.92 -0.93 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.75 -1.01 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.65 -1.03 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 -1.06 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.39 -1.19 35 0 0 0
TOTAL PUT 29,446 129,081 +16,860
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$ 0.32
30MAR26 0.05 C 0.00 0.00 0.00 0.27 -0.04 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.22 -0.04 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 -0.04 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 -0.04 0 0 0 0
30MAR26 0.25 C 0.09 0.09 0.08 0.08 -0.03 107 91 190 +91
30MAR26 0.30 C 0.04 0.04 0.04 0.05 -0.01 113 96 1,135 0
30MAR26 0.35 C 0.03 0.03 0.03 0.03 -0.01 117 14 1,422 0
30MAR26 0.40 C 0.02 0.02 0.02 0.02 -0.01 126 5 1,400 +2
30MAR26 0.45 C 0.00 0.00 0.00 0.01 -0.01 119 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 141 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 160 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 176 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 191 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 204 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 216 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 227 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 255 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 263 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 270 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 277 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 284 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.27 -0.04 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.22 -0.04 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.18 -0.03 116 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 -0.02 106 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 -0.02 107 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 -0.01 113 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 -0.01 110 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 0.00 116 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 0.00 118 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 0.00 117 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 0.00 112 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 0.00 105 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
TOTAL CALL 206 5,676 +93
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 248 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 172 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 110 0 162 0
30MAR26 0.30 P 0.02 0.02 0.02 0.03 +0.01 116 100 563 +67
30MAR26 0.35 P 0.06 0.06 0.06 0.05 +0.01 90 8 1,461 0
30MAR26 0.40 P 0.09 0.10 0.09 0.10 +0.03 129 12 1,607 +9
30MAR26 0.45 P 0.00 0.00 0.00 0.14 +0.03 123 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.19 +0.03 145 0 692 0
30MAR26 0.55 P 0.00 0.00 0.00 0.24 +0.03 164 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.29 +0.04 181 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.34 +0.04 195 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.39 +0.04 209 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.44 +0.04 222 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.49 +0.04 233 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.54 +0.04 243 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.59 +0.04 252 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.64 +0.04 261 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.69 +0.04 270 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.74 +0.04 278 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.79 +0.04 286 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.84 +0.04 293 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 110 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.01 111 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.02 116 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.02 114 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.03 120 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 +0.03 109 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 +0.03 107 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 +0.03 119 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 +0.03 112 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 +0.04 120 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 +0.03 107 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 +0.03 113 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 +0.03 119 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 +0.04 125 0 0 0
TOTAL PUT 120 8,190 +76
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$ 14.05
30MAR26 8.75 C 0.00 0.00 0.00 5.31 -0.31 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 5.06 -0.31 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.80 -0.30 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.57 -0.30 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.32 -0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.07 -0.32 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.58 -0.32 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.08 -0.28 39 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.59 -0.29 38 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.12 -0.35 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.65 -0.33 35 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.21 -0.32 33 0 171 0
30MAR26 13.50 C 0.82 0.82 0.82 0.86 -0.23 34 5 117 -4
30MAR26 14.00 C 0.00 0.00 0.00 0.57 -0.18 34 0 200 0
30MAR26 14.50 C 0.36 0.40 0.33 0.34 -0.17 33 35 220 -6
30MAR26 15.00 C 0.27 0.27 0.20 0.21 -0.11 34 75 216 -10
30MAR26 15.50 C 0.14 0.16 0.14 0.12 -0.07 34 3 465 0
30MAR26 16.00 C 0.07 0.09 0.07 0.06 -0.05 34 76 548 +54
30MAR26 16.50 C 0.05 0.06 0.05 0.03 -0.03 34 152 451 -61
30MAR26 17.00 C 0.03 0.03 0.03 0.02 -0.01 36 54 322 +54
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 259 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.33 -0.34 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.09 -0.39 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.85 -0.45 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.58 -0.46 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.35 -0.32 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.13 -0.40 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.62 -0.31 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.14 -0.31 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.66 -0.31 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.27 -0.28 39 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.79 -0.27 34 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.45 -0.19 36 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.08 -0.21 33 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.81 -0.18 33 0 232 0
29APR26 14.50 C 0.55 0.64 0.55 0.60 -0.15 34 31 291 +6
29APR26 15.00 C 0.00 0.00 0.00 0.43 -0.11 34 0 387 0
29APR26 15.50 C 0.00 0.00 0.00 0.29 -0.09 34 0 118 0
29APR26 16.00 C 0.20 0.20 0.20 0.20 -0.06 34 10 122 -10
29APR26 16.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 150 0
29APR26 17.00 C 0.12 0.13 0.12 0.08 -0.04 33 153 430 +123
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
28MAY26 9.50 C 0.00 0.00 0.00 4.63 -0.41 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.39 -0.42 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.18 -0.38 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.68 -0.38 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.24 -0.33 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.73 -0.37 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.30 -0.35 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.91 -0.32 33 0 0 0
28MAY26 13.00 C 1.49 1.49 1.49 1.56 -0.23 33 15 15 +15
28MAY26 13.50 C 0.00 0.00 0.00 1.25 -0.20 33 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.99 -0.17 33 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.78 -0.15 34 0 42 0
28MAY26 15.00 C 0.00 0.00 0.00 0.59 -0.14 33 0 22 0
28MAY26 15.50 C 0.00 0.00 0.00 0.44 -0.11 33 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.33 -0.08 34 0 19 0
28MAY26 16.50 C 0.00 0.00 0.00 0.24 -0.07 34 0 0 0
28MAY26 17.00 C 0.24 0.24 0.24 0.17 -0.05 33 1 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.34 -0.43 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.16 -0.43 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 -0.45 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.66 -0.38 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 -0.42 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.29 -0.30 49 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.71 -0.35 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.25 -0.37 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.88 -0.28 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.40 -0.32 33 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.02 -0.29 33 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 -0.13 34 0 43 0
29JUN26 13.50 C 1.35 1.40 1.35 1.39 -0.20 33 30 65 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.13 -0.18 33 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.15 33 0 69 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.12 33 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.56 -0.10 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.09 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.07 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.05 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.41 -0.36 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.16 -0.43 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.92 -0.38 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 -0.35 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.45 -0.36 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.30 -0.29 41 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.86 -0.29 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.44 -0.18 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.01 -0.26 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.54 -0.24 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 -0.20 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 1.91 -0.27 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 -0.16 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 -0.14 34 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 -0.13 34 0 15 0
29SEP26 15.00 C 1.02 1.02 1.02 1.04 -0.11 34 15 23 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.11 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.10 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.09 35 0 76 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.08 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.05 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.05 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.03 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.41 -0.36 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.17 -0.42 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.92 -0.38 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.70 -0.34 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.47 -0.34 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.30 -0.29 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.86 -0.29 33 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.44 -0.21 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.01 -0.31 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.68 -0.21 31 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.39 -0.19 31 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 -0.18 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 -0.16 32 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.15 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 -0.14 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 1.26 -0.12 32 0 15 0
30DEC26 15.50 C 1.16 1.16 1.16 1.10 -0.11 32 3 71 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.11 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.10 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.08 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.06 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.30 -0.29 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.86 -0.29 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.51 -0.24 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 -0.22 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.87 -0.22 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 -0.20 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 -0.19 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.09 -0.18 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.87 -0.16 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.67 -0.15 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 -0.13 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 -0.14 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 -0.11 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.09 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 -0.09 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.09 33 0 0 0
30MAR27 18.00 C 0.78 0.78 0.78 0.76 -0.09 33 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.08 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 -0.08 33 0 0 0
TOTAL CALL 659 9,005 +192
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 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 49 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 214 0
30MAR26 11.50 P 0.02 0.03 0.02 0.01 0.00 36 6 233 -1
30MAR26 12.00 P 0.04 0.04 0.04 0.03 +0.01 36 3 455 -1
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 345 0
30MAR26 13.00 P 0.14 0.18 0.12 0.14 +0.04 33 40 898 +8
30MAR26 13.50 P 0.24 0.33 0.24 0.28 +0.08 34 105 362 0
30MAR26 14.00 P 0.51 0.55 0.51 0.49 +0.12 34 6 357 +1
30MAR26 14.50 P 0.00 0.00 0.00 0.79 +0.18 35 0 72 0
30MAR26 15.00 P 0.00 0.00 0.00 1.15 +0.22 35 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.58 +0.27 38 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 2.02 +0.28 39 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.48 +0.30 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.97 +0.31 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.46 +0.31 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.96 +0.31 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.46 +0.31 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.97 +0.32 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.59 +0.44 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.96 +0.31 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 90 0
29APR26 12.00 P 0.10 0.10 0.10 0.10 +0.03 34 20 197 -2
29APR26 12.50 P 0.17 0.17 0.17 0.17 +0.04 33 50 821 +50
29APR26 13.00 P 0.28 0.28 0.28 0.30 +0.07 33 15 88 +15
29APR26 13.50 P 0.46 0.52 0.43 0.46 +0.09 32 50 297 +44
29APR26 14.00 P 0.00 0.00 0.00 0.70 +0.15 33 0 389 0
29APR26 14.50 P 0.00 0.00 0.00 0.99 +0.18 34 0 241 0
29APR26 15.00 P 0.00 0.00 0.00 1.33 +0.20 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.70 +0.28 34 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 2.02 +0.12 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.58 +0.38 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.05 +0.34 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.51 +0.29 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.00 +0.34 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.48 +0.31 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.97 +0.32 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 0 0
28MAY26 12.00 P 0.19 0.19 0.17 0.17 +0.04 33 6 38 +6
28MAY26 12.50 P 0.28 0.28 0.25 0.27 +0.05 32 86 138 +60
28MAY26 13.00 P 0.42 0.42 0.42 0.42 +0.08 33 2 51 0
28MAY26 13.50 P 0.65 0.65 0.58 0.60 +0.10 32 19 19 +3
28MAY26 14.00 P 0.00 0.00 0.00 0.84 +0.14 33 0 34 0
28MAY26 14.50 P 0.00 0.00 0.00 1.13 +0.17 33 0 38 0
28MAY26 15.00 P 0.00 0.00 0.00 1.46 +0.19 34 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 1.78 +0.23 32 0 18 0
28MAY26 16.00 P 0.00 0.00 0.00 2.23 +0.32 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.66 +0.36 36 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 3.11 +0.40 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.56 +0.34 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.03 +0.34 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.51 +0.34 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.99 +0.34 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.05 33 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 +0.06 32 0 376 0
29JUN26 12.50 P 0.43 0.43 0.43 0.44 +0.08 32 10 139 +10
29JUN26 13.00 P 0.00 0.00 0.00 0.62 +0.11 32 0 130 0
29JUN26 13.50 P 0.88 0.88 0.88 0.83 +0.13 32 15 230 +15
29JUN26 14.00 P 1.05 1.05 1.05 1.09 +0.16 32 1 236 0
29JUN26 14.50 P 1.43 1.44 1.41 1.38 +0.19 32 45 192 +30
29JUN26 15.00 P 1.70 1.70 1.70 1.72 +0.22 32 15 25 -3
29JUN26 15.50 P 0.00 0.00 0.00 2.07 +0.25 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.47 +0.29 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.88 +0.32 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.31 +0.26 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.75 +0.37 32 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.21 +0.29 33 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 4.67 +0.36 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.14 +0.40 32 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 5.62 +0.29 32 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.02 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.02 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 +0.04 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.05 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.07 34 0 372 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 +0.08 34 0 455 0
29SEP26 12.50 P 0.78 0.78 0.78 0.78 +0.10 34 15 262 0
29SEP26 13.00 P 1.00 1.00 1.00 1.00 +0.13 35 15 213 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 +0.15 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.53 +0.16 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.18 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 +0.20 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.22 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 +0.23 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.28 +0.24 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.68 +0.24 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.11 +0.31 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.55 +0.32 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.99 +0.34 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.46 +0.28 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.93 +0.29 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.02 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.02 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.03 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.04 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.05 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.06 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.07 33 0 7 0
30DEC26 12.00 P 0.80 0.80 0.75 0.75 +0.08 33 30 87 +30
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.10 33 0 20 0
30DEC26 13.00 P 1.13 1.13 1.13 1.18 +0.12 34 7 79 +7
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.14 34 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 +0.16 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 +0.17 34 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 +0.19 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.19 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.03 +0.22 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.41 +0.24 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.81 +0.24 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.22 +0.26 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.65 +0.26 37 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.09 +0.27 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.54 +0.31 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.06 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.07 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.71 +0.08 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 +0.10 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.10 +0.12 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 +0.11 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.14 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.86 +0.14 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 +0.16 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 +0.18 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.81 +0.17 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.17 +0.20 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 +0.20 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.93 +0.22 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.33 +0.22 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.23 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.18 +0.25 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 +0.25 36 0 0 0
TOTAL PUT 561 10,510 +272
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$ 15.49
30MAR26 7.75 C 0.00 0.00 0.00 7.76 +0.31 93 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.54 +0.28 120 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.25 +0.30 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.01 +0.31 76 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.74 +0.29 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.49 +0.29 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.26 +0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.01 +0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.76 +0.31 0 0 0 0
30MAR26 10.00 C 5.13 5.50 5.13 5.50 +0.27 0 2 3 +2
30MAR26 10.50 C 0.00 0.00 0.00 5.01 +0.30 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.51 +0.26 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 +0.31 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.53 +0.27 46 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.00 +0.23 0 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.54 +0.26 36 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.07 +0.28 35 0 557 0
30MAR26 14.00 C 1.51 1.51 1.51 1.63 +0.33 35 1 636 0
30MAR26 14.50 C 1.28 1.28 0.72 1.20 +0.31 32 43 197 -36
30MAR26 15.00 C 0.70 0.99 0.46 0.88 +0.31 34 80 542 -10
30MAR26 15.50 C 0.40 0.60 0.29 0.59 +0.24 33 358 285 0
30MAR26 16.00 C 0.35 0.39 0.17 0.39 +0.19 34 377 692 +262
30MAR26 16.50 C 0.10 0.26 0.10 0.24 +0.14 34 44 104 +19
30MAR26 17.00 C 0.15 0.16 0.15 0.14 +0.09 34 37 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 +0.06 34 0 57 0
30MAR26 18.00 C 0.06 0.07 0.06 0.04 +0.03 34 5 8 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.01 0.01 0.01 0.00 41 1 1 +1
29APR26 9.25 C 0.00 0.00 0.00 6.28 +0.31 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.03 +0.31 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.80 +0.32 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.55 +0.32 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.04 +0.31 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.56 +0.31 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.06 +0.27 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.58 +0.30 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.13 +0.34 39 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.62 +0.26 32 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.11 +0.30 26 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.74 +0.33 30 0 56 0
29APR26 14.50 C 1.23 1.23 1.23 1.38 +0.31 30 15 76 -13
29APR26 15.00 C 0.85 1.05 0.68 1.04 +0.26 30 70 156 +24
29APR26 15.50 C 0.63 0.67 0.56 0.76 +0.21 29 34 55 +25
29APR26 16.00 C 0.46 0.56 0.30 0.56 +0.19 30 30 54 -7
29APR26 16.50 C 0.29 0.29 0.29 0.39 +0.15 30 40 67 +20
29APR26 17.00 C 0.17 0.17 0.17 0.27 +0.11 30 3 221 +3
29APR26 17.50 C 0.19 0.20 0.19 0.17 +0.07 30 42 42 +42
29APR26 18.00 C 0.14 0.14 0.14 0.11 +0.05 30 20 20 +20
29APR26 18.50 C 0.08 0.08 0.08 0.07 +0.03 30 12 12 +12
29APR26 19.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.05 +0.30 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.81 +0.31 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.56 +0.31 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.09 +0.34 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.64 +0.38 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.10 +0.31 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.64 +0.30 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.13 +0.24 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.70 +0.26 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.27 +0.31 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.82 +0.19 27 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.52 +0.31 29 0 7 0
28MAY26 15.00 C 1.00 1.00 0.83 1.20 +0.27 29 22 38 +22
28MAY26 15.50 C 0.90 0.90 0.62 0.93 +0.23 29 5 20 0
28MAY26 16.00 C 0.66 0.66 0.61 0.71 +0.20 29 36 31 +30
28MAY26 16.50 C 0.00 0.00 0.00 0.54 +0.17 29 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.40 +0.14 29 0 0 0
28MAY26 17.50 C 0.18 0.18 0.18 0.29 +0.12 29 15 45 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.21 +0.09 29 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.16 +0.08 30 0 15 0
28MAY26 19.00 C 0.12 0.12 0.12 0.11 +0.05 30 8 8 +8
28MAY26 19.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.80 +0.31 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.55 +0.31 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.05 +0.30 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.88 +0.28 56 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.56 +0.31 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.09 +0.34 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.64 +0.31 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.10 +0.22 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.64 +0.30 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.13 +0.24 29 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.70 +0.25 30 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.27 +0.30 29 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.95 +0.32 32 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.55 +0.31 29 0 335 0
29JUN26 15.00 C 1.20 1.20 0.83 1.24 +0.29 29 4 703 -2
29JUN26 15.50 C 0.00 0.00 0.00 0.96 +0.24 28 0 361 0
29JUN26 16.00 C 0.65 0.65 0.65 0.75 +0.22 28 15 227 0
29JUN26 16.50 C 0.42 0.42 0.42 0.58 +0.19 29 15 30 0
29JUN26 17.00 C 0.29 0.29 0.29 0.44 +0.16 29 15 7 -1
29JUN26 17.50 C 0.20 0.20 0.20 0.33 +0.13 29 15 25 +15
29JUN26 18.00 C 0.23 0.23 0.23 0.25 +0.11 29 15 15 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.09 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 +0.07 29 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.05 29 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 6.80 +0.31 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.55 +0.31 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.05 +0.30 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.88 +0.28 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.56 +0.31 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.09 +0.30 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.64 +0.26 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 +0.30 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.68 +0.27 31 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 +0.29 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.23 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.41 +0.24 28 1 29 -1
29SEP26 14.00 C 0.00 0.00 0.00 2.07 +0.28 28 0 423 0
29SEP26 14.50 C 1.60 1.70 1.60 1.82 +0.30 30 4 18 0
29SEP26 15.00 C 1.12 1.12 1.12 1.52 +0.25 29 15 37 -7
29SEP26 15.50 C 1.00 1.00 1.00 1.29 +0.23 29 5 26 0
29SEP26 16.00 C 0.00 0.00 0.00 1.09 +0.21 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 +0.20 29 0 20 0
29SEP26 17.00 C 0.50 0.53 0.50 0.77 +0.18 29 150 150 +135
29SEP26 17.50 C 0.00 0.00 0.00 0.64 +0.16 29 0 40 0
29SEP26 18.00 C 0.38 0.38 0.37 0.53 +0.14 29 150 155 +140
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.13 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 +0.11 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 +0.10 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.06 +0.31 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.88 +0.28 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.57 +0.31 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.09 +0.30 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 +0.26 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.18 +0.30 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.76 +0.32 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.27 +0.30 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 +0.30 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.58 +0.29 27 1 70 +1
30DEC26 14.00 C 0.00 0.00 0.00 2.29 +0.29 27 2 30 -2
30DEC26 14.50 C 0.00 0.00 0.00 2.02 +0.28 28 0 14 0
30DEC26 15.00 C 1.30 1.33 1.27 1.77 +0.26 28 22 41 +22
30DEC26 15.50 C 1.30 1.30 1.30 1.55 +0.25 28 2 9 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 +0.23 28 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 +0.23 28 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.21 28 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.19 29 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.17 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 +0.16 29 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 +0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.13 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.13 +0.32 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.69 +0.31 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 +0.31 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.88 +0.31 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.52 +0.32 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.18 +0.31 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.86 +0.30 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.49 +0.29 27 2 2 +2
30MAR27 14.50 C 0.00 0.00 0.00 2.23 +0.28 27 0 0 0
30MAR27 15.00 C 1.57 1.57 1.57 1.98 +0.26 27 2 2 +2
30MAR27 15.50 C 0.00 0.00 0.00 1.77 +0.26 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.56 +0.24 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 +0.23 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.21 +0.20 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 +0.20 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.18 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.83 +0.18 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.72 +0.16 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.15 28 0 0 0
TOTAL CALL 1,735 8,834 +762
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 9.75 P 0.01 0.01 0.01 0.01 0.00 74 3 3 -3
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 470 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 851 0
30MAR26 13.50 P 0.10 0.10 0.06 0.05 +0.01 35 27 1,605 -10
30MAR26 14.00 P 0.17 0.18 0.12 0.10 +0.01 34 443 1,018 +300
30MAR26 14.50 P 0.14 0.31 0.14 0.19 -0.01 33 157 127 +47
30MAR26 15.00 P 0.38 0.52 0.35 0.35 -0.03 33 233 215 +196
30MAR26 15.50 P 0.57 0.59 0.57 0.57 -0.09 33 7 11 +7
30MAR26 16.00 P 0.85 0.85 0.85 0.88 -0.13 35 8 8 +8
30MAR26 16.50 P 0.00 0.00 0.00 1.25 -0.18 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.66 -0.19 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.03 -0.29 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.55 -0.31 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.03 -0.29 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.52 -0.30 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.01 -0.35 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.52 -0.44 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29APR26 12.50 P 0.06 0.06 0.06 0.03 0.00 31 1 79 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 438 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 526 0
29APR26 14.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 150 0
29APR26 14.50 P 0.45 0.48 0.45 0.32 -0.03 30 45 45 +45
29APR26 15.00 P 0.60 0.65 0.49 0.50 -0.06 30 20 28 +20
29APR26 15.50 P 0.94 0.94 0.94 0.72 -0.12 30 15 19 +15
29APR26 16.00 P 0.00 0.00 0.00 1.01 -0.14 30 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.36 -0.20 31 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.74 -0.12 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.19 -0.18 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.57 -0.29 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.06 -0.36 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.52 -0.30 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.01 -0.35 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 90 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 0.00 30 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 0.00 30 0 24 0
28MAY26 14.00 P 0.30 0.30 0.30 0.30 -0.01 30 40 63 +13
28MAY26 14.50 P 0.00 0.00 0.00 0.46 -0.02 30 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.65 -0.05 30 0 8 0
28MAY26 15.50 P 0.00 0.00 0.00 0.89 -0.08 30 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 1.18 -0.11 31 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 1.51 -0.14 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.86 -0.20 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.29 -0.20 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.72 -0.22 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.18 -0.26 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.61 -0.31 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.14 -0.22 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 44 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 33 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 17 0
29JUN26 11.50 P 0.10 0.11 0.10 0.05 +0.01 30 161 236 +151
29JUN26 12.00 P 0.14 0.14 0.14 0.09 +0.02 30 60 1,628 -15
29JUN26 12.50 P 0.19 0.19 0.19 0.15 +0.02 30 3 47 -3
29JUN26 13.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 170 0
29JUN26 13.50 P 0.34 0.39 0.34 0.35 +0.01 30 30 213 -10
29JUN26 14.00 P 0.48 0.56 0.48 0.50 -0.01 30 75 128 -25
29JUN26 14.50 P 0.59 0.82 0.59 0.69 -0.03 30 44 504 +30
29JUN26 15.00 P 1.12 1.12 0.95 0.92 -0.06 30 36 937 +36
29JUN26 15.50 P 1.49 1.49 1.49 1.21 -0.07 30 15 328 +15
29JUN26 16.00 P 1.75 1.75 1.75 1.49 -0.13 30 15 56 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.85 -0.15 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.23 -0.18 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 -0.19 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 -0.24 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 -0.24 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.00 -0.25 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 -0.27 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.93 -0.31 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 30 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 30 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 65 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 0.00 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 0.00 30 0 96 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 0.00 30 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 -0.01 30 0 219 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 -0.03 30 0 137 0
29SEP26 14.50 P 1.24 1.24 1.16 1.01 -0.05 30 4 11 +2
29SEP26 15.00 P 0.00 0.00 0.00 1.26 -0.06 31 0 10 0
29SEP26 15.50 P 1.76 1.76 1.76 1.54 -0.07 31 15 6 -15
29SEP26 16.00 P 0.00 0.00 0.00 1.84 -0.10 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 -0.12 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.54 -0.13 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 -0.16 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 -0.17 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.74 -0.19 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.17 -0.21 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.62 -0.23 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 33 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 0.00 29 0 96 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 0.00 30 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 55 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 -0.03 30 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 -0.04 30 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 -0.08 30 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 -0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 -0.13 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.46 -0.14 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 -0.17 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.28 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.13 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 0.00 28 0 0 0
30MAR27 13.00 P 0.79 0.79 0.79 0.72 0.00 29 4 4 +4
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.10 -0.02 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.03 29 0 0 0
30MAR27 15.00 P 1.94 1.94 1.94 1.58 -0.04 29 1 1 +1
30MAR27 15.50 P 0.00 0.00 0.00 1.86 -0.05 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.15 -0.08 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.48 -0.08 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.81 -0.03 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.09 -0.11 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.46 -0.14 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 -0.17 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.28 -0.13 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 -0.13 30 0 0 0
TOTAL PUT 1,462 16,044 +824
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 13.48
30MAR26 6.50 C 0.00 0.00 0.00 6.99 -0.63 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.73 -0.60 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.52 -0.54 117 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.25 -0.56 88 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.99 -0.57 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.75 -0.56 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.51 -0.55 86 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.41 -0.46 133 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.03 -0.54 89 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.75 -0.56 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.51 -0.57 67 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.25 -0.70 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 4.05 -0.58 76 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.75 -0.64 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.54 -0.54 64 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 3.01 -0.56 41 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.48 -0.60 0 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 2.04 -0.55 37 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.59 -0.57 37 0 547 0
30MAR26 12.50 C 1.12 1.12 1.12 1.14 -0.46 33 2 344 -2
30MAR26 13.00 C 0.87 0.91 0.78 0.78 -0.39 33 29 311 -9
30MAR26 13.50 C 0.55 0.60 0.48 0.49 -0.33 32 51 378 +21
30MAR26 14.00 C 0.36 0.39 0.29 0.31 -0.22 34 145 309 -23
30MAR26 14.50 C 0.20 0.20 0.19 0.17 -0.15 33 62 438 -24
30MAR26 15.00 C 0.15 0.15 0.12 0.09 -0.10 34 70 149 -20
30MAR26 15.50 C 0.07 0.07 0.07 0.05 -0.05 35 30 123 -17
30MAR26 16.00 C 0.05 0.05 0.05 0.02 -0.03 34 10 122 +10
30MAR26 16.50 C 0.03 0.03 0.03 0.01 -0.02 34 46 106 +16
30MAR26 17.00 C 0.02 0.02 0.02 0.01 0.00 39 46 46 +46
30MAR26 17.50 C 0.01 0.01 0.01 0.01 0.00 43 30 30 +30
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 4.84 -0.49 89 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.51 -0.57 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.25 -0.70 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.05 -0.58 67 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.75 -0.64 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.54 -0.55 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.01 -0.63 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.48 -0.61 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.10 -0.49 42 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.61 -0.55 35 0 79 0
29APR26 12.50 C 1.14 1.14 1.14 1.17 -0.49 32 1 1,299 0
29APR26 13.00 C 0.00 0.00 0.00 0.82 -0.38 31 8 366 0
29APR26 13.50 C 0.00 0.00 0.00 0.60 -0.26 34 0 143 0
29APR26 14.00 C 0.38 0.39 0.38 0.39 -0.19 33 28 276 +28
29APR26 14.50 C 0.00 0.00 0.00 0.25 -0.13 33 0 250 0
29APR26 15.00 C 0.16 0.20 0.16 0.16 -0.09 33 18 258 +18
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
29APR26 16.00 C 0.09 0.09 0.09 0.06 -0.03 33 1 11 +1
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 4.84 -0.54 77 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.51 -0.57 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.25 -0.70 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.05 -0.67 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.75 -0.64 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.54 -0.65 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.04 -0.62 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.56 -0.62 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.10 -0.51 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.65 -0.51 34 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.23 -0.50 31 0 46 0
28MAY26 13.00 C 0.93 1.00 0.92 0.90 -0.34 30 35 405 +28
28MAY26 13.50 C 0.00 0.00 0.00 0.63 -0.29 30 0 43 0
28MAY26 14.00 C 0.54 0.54 0.54 0.45 -0.22 30 15 300 0
28MAY26 14.50 C 0.35 0.35 0.34 0.32 -0.15 30 13 9 +9
28MAY26 15.00 C 0.24 0.24 0.24 0.22 -0.11 30 25 237 +25
28MAY26 15.50 C 0.00 0.00 0.00 0.14 -0.10 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 5.75 -0.58 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.51 -0.59 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.41 -0.46 83 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.03 -0.65 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.84 -0.54 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.51 -0.57 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.25 -0.70 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.05 -0.67 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.75 -0.64 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 -0.60 51 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.04 -0.62 38 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.57 -0.61 36 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.12 -0.49 34 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 -0.48 31 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 1.31 -0.42 30 0 655 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 -0.36 28 0 721 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.28 28 0 112 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 -0.20 29 0 118 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.15 29 0 230 0
29JUN26 15.00 C 0.32 0.32 0.32 0.30 -0.14 29 4 29 +3
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.11 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.06 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 5.51 -0.59 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.41 -0.46 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.03 -0.65 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.84 -0.54 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.51 -0.57 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.25 -0.70 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.05 -0.67 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.76 -0.63 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.59 -0.60 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.06 -0.60 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.60 -0.58 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 -0.50 28 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 -0.39 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 -0.46 27 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 -0.42 27 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.29 27 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.26 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.22 28 0 26 0
29SEP26 15.00 C 0.59 0.59 0.59 0.52 -0.19 28 20 20 +13
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.15 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.10 29 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.11 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.09 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.07 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 - 29 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 5.03 -0.65 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.84 -0.54 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.51 -0.57 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.25 -0.70 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.05 -0.67 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.76 -0.63 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.59 -0.60 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 -0.58 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.68 -0.50 27 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.44 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 -0.36 27 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.36 26 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 -0.32 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 -0.29 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.01 -0.25 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 -0.23 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 -0.19 27 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.17 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.14 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.11 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.11 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.09 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.08 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 - 27 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 4.05 -0.67 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.81 -0.58 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.60 -0.59 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.20 -0.46 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.84 -0.45 27 0 0 0
30MAR27 11.50 C 2.84 2.84 2.49 2.51 -0.33 27 2 1 +1
30MAR27 12.00 C 0.00 0.00 0.00 2.20 -0.31 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 -0.35 26 0 6 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 -0.31 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 -0.28 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.25 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.23 26 0 13 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 -0.19 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.18 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 -0.14 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.13 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 -0.11 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.10 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.10 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 - 27 0 0 -
TOTAL CALL 691 10,077 +154
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 93 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
30MAR26 11.50 P 0.04 0.05 0.04 0.02 +0.01 33 319 466 +195
30MAR26 12.00 P 0.07 0.09 0.07 0.06 +0.04 34 462 710 +208
30MAR26 12.50 P 0.09 0.16 0.09 0.14 +0.09 34 945 826 +489
30MAR26 13.00 P 0.51 0.51 0.20 0.29 +0.17 34 672 1,064 +487
30MAR26 13.50 P 0.43 0.50 0.37 0.51 +0.25 34 385 505 +381
30MAR26 14.00 P 0.72 0.79 0.71 0.82 +0.35 35 77 122 +27
30MAR26 14.50 P 1.15 1.16 1.14 1.18 +0.42 35 75 83 +75
30MAR26 15.00 P 0.00 0.00 0.00 1.63 +0.50 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.10 +0.64 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.59 +0.57 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.11 +0.59 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.55 +0.58 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.08 +0.54 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.63 +0.57 77 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 - 77 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 97 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 11 0
29APR26 11.50 P 0.14 0.14 0.13 0.14 +0.08 33 16 91 +16
29APR26 12.00 P 0.23 0.23 0.23 0.25 +0.13 33 8 143 +8
29APR26 12.50 P 0.35 0.35 0.35 0.41 +0.20 32 1 1,270 -1
29APR26 13.00 P 0.57 0.57 0.57 0.62 +0.25 32 30 142 -15
29APR26 13.50 P 0.89 0.89 0.89 0.91 +0.33 32 15 145 0
29APR26 14.00 P 1.13 1.28 1.13 1.26 +0.39 33 21 90 0
29APR26 14.50 P 0.00 0.00 0.00 1.65 +0.44 34 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.12 +0.53 37 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.52 +0.50 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.01 +0.53 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.53 +0.57 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.95 +0.53 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.51 +0.73 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.00 +0.58 53 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.42 - 36 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 +0.06 31 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.19 +0.09 30 0 11 0
28MAY26 12.00 P 0.28 0.30 0.28 0.32 +0.14 30 6 20 +6
28MAY26 12.50 P 0.48 0.48 0.48 0.50 +0.20 30 15 125 +15
28MAY26 13.00 P 0.70 0.71 0.70 0.71 +0.24 30 28 231 +28
28MAY26 13.50 P 0.88 0.99 0.88 1.00 +0.31 30 18 85 +10
28MAY26 14.00 P 1.29 1.29 1.29 1.35 +0.38 31 15 75 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.73 +0.43 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.16 +0.49 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.52 +0.50 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.07 +0.59 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.54 +0.55 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.06 +0.63 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.51 +0.70 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.03 +0.57 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.46 - 42 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 17 0
29JUN26 9.75 P 0.06 0.06 0.06 0.03 +0.02 29 1 3 -1
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 60 0
29JUN26 10.50 P 0.11 0.11 0.11 0.08 +0.04 29 40 1,222 -40
29JUN26 11.00 P 0.12 0.16 0.12 0.15 +0.07 29 2 1,622 +2
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.11 29 0 1,500 0
29JUN26 12.00 P 0.33 0.33 0.33 0.39 +0.16 29 4 384 +4
29JUN26 12.50 P 0.00 0.00 0.00 0.57 +0.20 29 0 774 0
29JUN26 13.00 P 0.70 0.76 0.70 0.79 +0.24 29 30 45 +30
29JUN26 13.50 P 0.96 1.04 0.96 1.08 +0.31 29 21 51 +21
29JUN26 14.00 P 1.31 1.31 1.31 1.43 +0.38 30 30 90 +30
29JUN26 14.50 P 0.00 0.00 0.00 1.79 +0.42 30 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 +0.42 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 +0.50 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 +0.55 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 +0.52 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 +0.57 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.51 +0.53 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.03 +0.55 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.50 - 42 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 28 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 7 0
29SEP26 9.75 P 0.10 0.10 0.10 0.09 +0.03 28 2 2 +2
29SEP26 10.00 P 0.12 0.12 0.12 0.12 +0.05 29 2 2,027 +2
29SEP26 10.50 P 0.19 0.19 0.19 0.19 +0.07 28 2 85 -2
29SEP26 11.00 P 0.29 0.29 0.29 0.29 +0.10 28 12 67 0
29SEP26 11.50 P 0.38 0.38 0.38 0.43 +0.14 29 4 4 +4
29SEP26 12.00 P 0.00 0.00 0.00 0.60 +0.17 29 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.80 +0.21 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.26 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.33 +0.30 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 +0.29 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 +0.38 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.42 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.45 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.21 +0.48 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.60 +0.44 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.07 +0.47 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.55 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.03 +0.49 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.50 - 34 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.05 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.06 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.06 27 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.09 27 0 0 0
30DEC26 11.00 P 0.36 0.36 0.35 0.39 +0.12 27 3 3 +3
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.15 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 +0.19 27 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.22 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.27 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.30 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.34 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 +0.37 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.48 +0.41 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 +0.44 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.46 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.50 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.14 +0.48 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.61 +0.51 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 +0.52 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.57 - 34 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.06 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.07 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.08 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 +0.11 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.14 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.17 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.21 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.07 +0.25 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.31 +0.27 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 +0.31 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.34 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 +0.38 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.59 +0.41 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.97 +0.43 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 +0.37 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.72 +0.41 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 +0.42 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.61 +0.45 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 +0.48 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 - 31 0 0 -
TOTAL PUT 3,261 18,335 +1,999
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$ 5.59
30MAR26 2.60 C 0.00 0.00 0.00 3.00 +0.13 119 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.90 +0.13 113 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.80 +0.14 107 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.70 +0.15 101 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.60 +0.14 96 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.52 +0.17 122 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.40 +0.14 85 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.32 +0.16 111 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.20 +0.15 75 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 2.10 +0.13 70 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 2.00 +0.14 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.90 +0.14 61 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 +0.14 57 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 +0.11 79 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.61 +0.12 66 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.49 +0.13 0 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 1.40 +0.11 40 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.11 36 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.20 +0.11 32 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 1.10 +0.14 27 0 1,980 0
30MAR26 4.60 C 0.00 0.00 0.00 1.00 +0.12 20 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.91 +0.12 37 0 3,943 0
30MAR26 4.80 C 0.00 0.00 0.00 0.81 +0.12 33 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 +0.14 35 0 4,459 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 +0.14 34 2 1,887 0
30MAR26 5.25 C 0.00 0.00 0.00 0.43 +0.13 34 0 866 0
30MAR26 5.50 C 0.22 0.27 0.17 0.28 +0.11 36 1,388 2,175 +1,173
30MAR26 5.75 C 0.14 0.16 0.08 0.16 +0.08 36 1,839 1,987 +258
30MAR26 6.00 C 0.05 0.11 0.05 0.09 +0.06 37 801 3,904 +2
30MAR26 6.25 C 0.03 0.06 0.03 0.04 +0.02 35 11,775 7,360 +5,650
30MAR26 6.50 C 0.02 0.04 0.02 0.02 +0.01 36 880 1,098 +690
30MAR26 6.75 C 0.02 0.03 0.02 0.01 0.00 38 523 783 +523
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 2.22 +0.16 68 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.12 +0.15 64 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.01 +0.15 49 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.84 +0.18 64 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.72 +0.11 50 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.61 +0.12 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.55 +0.18 57 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.33 +0.12 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.23 +0.14 39 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.10 +0.12 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.05 +0.16 39 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.96 +0.17 38 0 120 0
29APR26 4.80 C 0.71 0.71 0.70 0.85 +0.15 32 37 67 +28
29APR26 4.90 C 0.00 0.00 0.00 0.76 +0.13 31 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.67 +0.12 30 2 79 +2
29APR26 5.25 C 0.48 0.48 0.48 0.48 +0.11 30 15 5,629 0
29APR26 5.50 C 0.25 0.33 0.25 0.33 +0.09 30 905 2,811 +731
29APR26 5.75 C 0.23 0.23 0.23 0.23 +0.08 32 554 1,069 +554
29APR26 6.00 C 0.00 0.00 0.00 0.14 +0.06 31 0 584 0
29APR26 6.25 C 0.10 0.10 0.10 0.08 +0.03 31 5 757 +5
29APR26 6.50 C 0.05 0.05 0.05 0.05 +0.03 32 230 366 +230
29APR26 6.75 C 0.04 0.04 0.04 0.03 +0.02 33 300 460 +300
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 141 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.72 +0.11 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.61 +0.12 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.56 +0.14 47 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.44 +0.12 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.33 +0.11 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.24 +0.13 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.07 +0.15 34 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.98 +0.13 33 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.88 +0.14 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.78 +0.14 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.71 +0.12 29 0 45 0
28MAY26 5.25 C 0.00 0.00 0.00 0.53 +0.12 29 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.39 +0.10 29 0 140 0
28MAY26 5.75 C 0.26 0.26 0.26 0.27 +0.08 29 1,501 479 -1,021
28MAY26 6.00 C 0.14 0.14 0.14 0.20 +0.08 31 5 206 +5
28MAY26 6.25 C 0.00 0.00 0.00 0.13 +0.06 31 0 1,093 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 +0.05 31 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.06 +0.03 32 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.82 +0.16 65 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.72 +0.10 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.52 +0.09 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.41 +0.13 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.32 +0.13 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.22 +0.12 44 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.13 +0.11 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.01 +0.15 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.90 +0.13 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.84 +0.11 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.72 +0.11 24 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.61 +0.09 0 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.56 +0.13 43 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.44 +0.12 34 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.34 +0.12 32 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.24 +0.13 29 0 613 0
29JUN26 4.50 C 1.10 1.10 1.10 1.18 +0.15 36 5 302 0
29JUN26 4.60 C 0.00 0.00 0.00 1.07 +0.13 32 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 +0.13 31 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 +0.12 30 0 570 0
29JUN26 4.90 C 0.86 0.86 0.86 0.79 +0.11 27 4 779 +4
29JUN26 5.00 C 0.00 0.00 0.00 0.71 +0.11 27 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.55 +0.12 29 0 2,090 0
29JUN26 5.50 C 0.32 0.32 0.32 0.41 +0.11 29 402 3,183 -398
29JUN26 5.75 C 0.00 0.00 0.00 0.29 +0.10 29 0 165 0
29JUN26 6.00 C 0.22 0.22 0.22 0.20 +0.08 29 1 534 +1
29JUN26 6.25 C 0.15 0.15 0.15 0.14 +0.06 29 4 635 +4
29JUN26 6.50 C 0.00 0.00 0.00 0.09 +0.04 29 0 722 0
29JUN26 6.75 C 0.05 0.08 0.05 0.06 +0.03 29 230 585 +5
29JUN26 7.00 C 0.05 0.06 0.05 0.04 +0.02 30 60 825 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.02 31 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.82 +0.14 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.72 +0.10 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.63 +0.11 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.56 +0.13 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.43 +0.14 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.33 +0.14 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.22 +0.12 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.13 +0.11 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.02 +0.14 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.94 +0.12 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.84 +0.11 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.75 +0.14 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.64 +0.12 34 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.56 +0.13 36 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 +0.13 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 +0.13 30 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.11 25 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.15 30 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.12 27 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 +0.14 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 +0.15 28 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 +0.13 27 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.12 27 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 +0.12 27 0 485 0
29SEP26 5.50 C 0.40 0.40 0.40 0.48 +0.11 28 30 1,911 -20
29SEP26 5.75 C 0.00 0.00 0.00 0.37 +0.09 28 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 +0.08 28 0 148 0
29SEP26 6.25 C 0.16 0.16 0.16 0.22 +0.06 28 35 239 +30
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.06 29 0 35 0
29SEP26 6.75 C 0.13 0.13 0.13 0.13 +0.04 29 51 51 +51
29SEP26 7.00 C 0.08 0.11 0.08 0.10 +0.04 29 90 120 +90
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 C 0.02 0.02 0.02 0.01 0.00 29 150 150 +150
30DEC26 3.10 C 0.00 0.00 0.00 2.56 +0.13 54 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.43 +0.14 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.33 +0.14 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.23 +0.13 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.13 +0.11 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.03 +0.15 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.94 +0.12 35 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.84 +0.11 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.75 +0.14 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.65 +0.13 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.56 +0.13 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.45 +0.13 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 +0.14 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.26 +0.13 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 +0.14 26 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 +0.14 27 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 1.02 +0.14 26 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.13 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 +0.12 25 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 +0.12 25 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 +0.12 26 0 884 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.10 26 0 436 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.09 26 0 85 0
30DEC26 6.00 C 0.33 0.33 0.33 0.35 +0.08 26 10 203 -10
30DEC26 6.25 C 0.23 0.23 0.23 0.28 +0.06 26 30 80 +30
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.06 27 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.06 27 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.03 27 0 10 0
30DEC26 7.50 C 0.08 0.08 0.08 0.09 +0.03 27 102 132 +102
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.65 +0.13 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.56 +0.13 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.45 +0.12 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.37 +0.13 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 +0.12 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 +0.12 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 +0.13 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 +0.14 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.13 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 +0.13 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 +0.13 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.13 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 +0.12 25 300 300 +300
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.10 25 300 300 +300
30MAR27 6.00 C 0.00 0.00 0.00 0.43 +0.10 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.07 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 +0.07 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 +0.06 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
30MAR27 8.00 C 0.12 0.12 0.12 0.09 +0.04 27 10 10 +10
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.03 27 0 0 0
TOTAL CALL 22,576 101,336 +9,809
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 101 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 96 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 428 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 53 15 3,025 -15
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1,555 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 1,406 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 2,666 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 1,164 0
30MAR26 5.00 P 0.03 0.03 0.03 0.03 0.00 34 2 1,724 0
30MAR26 5.25 P 0.07 0.10 0.07 0.08 -0.01 35 332 3,247 +309
30MAR26 5.50 P 0.15 0.17 0.15 0.16 -0.03 33 33 732 +33
30MAR26 5.75 P 0.28 0.28 0.28 0.31 -0.06 36 2 135 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.49 -0.09 37 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.71 -0.10 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.95 -0.10 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.20 -0.11 55 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 -0.15 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.66 -0.15 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.97 -0.09 82 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 -0.14 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.22 -0.10 112 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 513 0
29APR26 4.60 P 0.01 0.01 0.01 0.01 0.00 28 30 872 +30
29APR26 4.70 P 0.02 0.02 0.02 0.02 0.00 30 10 17,531 +10
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 30 0 639 0
29APR26 4.90 P 0.04 0.04 0.04 0.05 0.00 32 29 1,325 0
29APR26 5.00 P 0.07 0.07 0.06 0.06 -0.01 30 4 798 -4
29APR26 5.25 P 0.15 0.15 0.11 0.13 -0.01 31 76 472 +76
29APR26 5.50 P 0.25 0.26 0.22 0.23 -0.03 32 60 2,049 +45
29APR26 5.75 P 0.41 0.41 0.41 0.37 -0.05 32 30 40 +30
29APR26 6.00 P 0.00 0.00 0.00 0.54 -0.08 33 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.74 -0.11 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.96 -0.09 36 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.20 -0.13 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.45 -0.12 45 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.69 -0.15 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.97 -0.11 59 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.16 -0.14 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.44 -0.12 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.22 -0.10 80 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 30 0 60 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 30 30 150 +30
28MAY26 4.80 P 0.05 0.05 0.05 0.06 0.00 31 90 156 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.01 29 0 240 0
28MAY26 5.00 P 0.08 0.09 0.08 0.10 0.00 31 15 169 +10
28MAY26 5.25 P 0.16 0.16 0.16 0.17 -0.01 30 2,014 938 -1,346
28MAY26 5.50 P 0.26 0.26 0.26 0.27 -0.03 30 84 122 +84
28MAY26 5.75 P 0.00 0.00 0.00 0.42 -0.05 32 0 60 0
28MAY26 6.00 P 0.57 0.57 0.57 0.59 -0.06 32 150 150 +150
28MAY26 6.25 P 0.00 0.00 0.00 0.78 -0.08 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.99 -0.11 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.22 -0.11 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.46 -0.13 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.70 -0.14 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.97 -0.11 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.19 -0.11 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.44 -0.12 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.67 -0.13 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.93 -0.12 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.22 -0.10 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 965 0
29JUN26 4.10 P 0.01 0.01 0.01 0.01 0.00 27 150 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 27 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 27 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 28 0 1,207 0
29JUN26 4.70 P 0.06 0.06 0.06 0.08 0.00 28 5 1,217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 28 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 28 0 643 0
29JUN26 5.00 P 0.14 0.14 0.14 0.15 -0.01 28 64 3,747 -39
29JUN26 5.25 P 0.00 0.00 0.00 0.24 -0.02 27 0 1,275 0
29JUN26 5.50 P 0.38 0.38 0.34 0.36 -0.04 27 549 664 +478
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.05 27 0 210 0
29JUN26 6.00 P 0.67 0.67 0.67 0.69 -0.06 28 30 30 +30
29JUN26 6.25 P 0.00 0.00 0.00 0.88 -0.07 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 -0.07 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 -0.05 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.11 33 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.12 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.03 -0.11 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.26 -0.13 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 29 0 33 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 316 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 271 0
29SEP26 4.60 P 0.11 0.11 0.11 0.12 -0.01 28 30 550 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 367 0
29SEP26 4.80 P 0.20 0.20 0.20 0.18 -0.01 28 30 2,420 +30
29SEP26 4.90 P 0.21 0.21 0.21 0.21 -0.02 28 30 684 +30
29SEP26 5.00 P 0.24 0.24 0.24 0.24 -0.03 28 42 372 +12
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.03 29 0 1,688 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 -0.04 29 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.05 29 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 -0.07 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 -0.08 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 -0.09 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.42 -0.10 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 -0.11 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 -0.11 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.12 37 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.36 -0.11 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.60 -0.13 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.84 -0.13 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.07 -0.14 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.31 -0.14 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 27 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 27 0 87 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 27 0 244 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 26 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 27 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 26 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 26 0 235 0
30DEC26 4.50 P 0.13 0.13 0.13 0.13 -0.01 26 10 151 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 27 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.01 27 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.01 27 0 839 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 1,287 0
30DEC26 5.25 P 0.46 0.46 0.46 0.41 -0.02 27 60 782 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.03 28 0 0 0
30DEC26 5.75 P 0.71 0.71 0.71 0.69 -0.04 28 30 30 +30
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.06 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.07 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.09 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 -0.10 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 -0.11 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 -0.11 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.11 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.36 -0.11 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.60 -0.13 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.84 -0.13 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.07 -0.14 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.32 -0.13 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 26 0 56 0
30MAR27 4.60 P 0.18 0.18 0.18 0.19 -0.01 26 5 5 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 4.90 P 0.32 0.32 0.32 0.30 -0.01 26 5 5 +5
30MAR27 5.00 P 0.36 0.36 0.36 0.34 -0.01 26 5 5 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 -0.02 27 300 300 +300
30MAR27 5.75 P 0.00 0.00 0.00 0.73 -0.04 27 300 300 +300
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 -0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.07 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 -0.08 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 -0.09 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 -0.10 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.14 -0.11 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.38 -0.10 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.62 -0.11 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.86 -0.11 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.09 -0.12 35 0 0 0
TOTAL PUT 4,651 117,298 +670
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$ 34.62
30MAR26 15.50 C 0.00 0.00 0.00 19.46 -1.17 187 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.93 -1.05 176 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.38 -1.10 163 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.86 -1.12 154 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.45 -1.03 161 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.88 -1.22 146 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.44 -1.05 148 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.89 -1.10 136 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.46 -1.03 139 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.89 -1.10 126 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.94 -1.05 122 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 12.97 -1.02 115 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 11.91 -1.21 100 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 10.97 -1.03 96 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 9.68 -1.30 45 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 8.95 -1.09 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.94 -1.07 69 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 6.85 -1.18 54 0 10 0
30MAR26 29.00 C 5.80 5.80 5.80 5.97 -1.08 55 5 150 -5
30MAR26 30.00 C 0.00 0.00 0.00 5.05 -1.05 51 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 4.19 -1.00 48 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 3.40 -0.83 47 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 2.62 -0.81 43 0 115 0
30MAR26 34.00 C 1.94 1.94 1.85 2.03 -0.71 43 40 119 +30
30MAR26 35.00 C 1.65 1.65 1.34 1.52 -0.61 43 19 71 +11
30MAR26 36.00 C 0.00 0.00 0.00 1.14 -0.51 43 0 294 0
30MAR26 37.00 C 0.91 0.91 0.77 0.84 -0.36 44 30 315 +14
30MAR26 38.00 C 0.84 0.84 0.52 0.59 -0.28 44 80 362 +45
30MAR26 39.00 C 0.62 0.62 0.41 0.41 -0.24 44 16 258 +10
30MAR26 40.00 C 0.30 0.30 0.30 0.27 -0.18 43 6 678 +3
30MAR26 41.00 C 0.22 0.23 0.22 0.18 -0.12 44 45 467 -9
30MAR26 42.00 C 0.16 0.16 0.16 0.12 -0.08 44 30 104 -15
30MAR26 43.00 C 0.00 0.00 0.00 0.08 -0.05 44 0 103 0
30MAR26 44.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 151 0
30MAR26 45.00 C 0.08 0.08 0.08 0.03 -0.02 44 3 249 0
30MAR26 46.00 C 0.08 0.08 0.08 0.02 -0.01 44 16 44 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29APR26 26.00 C 0.00 0.00 0.00 9.06 -1.04 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.08 -1.05 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.14 -1.06 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.23 -1.04 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.38 -0.82 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.47 -1.17 39 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.86 -0.78 41 0 6 0
29APR26 33.00 C 0.00 0.00 0.00 3.19 -0.80 40 0 0 0
29APR26 34.00 C 2.45 2.60 2.45 2.57 -0.74 39 16 16 +16
29APR26 35.00 C 2.29 2.29 2.00 2.01 -0.74 38 64 160 +45
29APR26 36.00 C 1.72 1.80 1.72 1.69 -0.56 40 21 177 +21
29APR26 37.00 C 0.00 0.00 0.00 1.34 -0.54 40 0 395 0
29APR26 38.00 C 0.00 0.00 0.00 1.04 -0.45 39 0 756 0
29APR26 39.00 C 1.12 1.12 0.86 0.80 -0.41 39 25 617 +10
29APR26 40.00 C 0.70 0.70 0.70 0.61 -0.36 39 3 357 +3
29APR26 41.00 C 0.00 0.00 0.00 0.46 -0.29 39 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 0.34 -0.24 39 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.25 -0.19 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.18 -0.15 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.13 -0.12 39 0 37 0
29APR26 46.00 C 0.24 0.24 0.23 0.10 -0.08 39 13 7 -4
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 3 0
28MAY26 26.00 C 0.00 0.00 0.00 9.21 -1.01 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.31 -0.82 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.36 -1.17 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.23 -1.06 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.81 -0.86 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.08 -0.65 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.40 -0.62 42 0 1 0
28MAY26 33.00 C 3.58 3.58 3.58 3.61 -0.75 39 15 15 +15
28MAY26 34.00 C 2.95 2.95 2.95 3.09 -0.68 39 15 30 +15
28MAY26 35.00 C 2.75 2.75 2.51 2.63 -0.60 40 30 75 +15
28MAY26 36.00 C 2.67 2.67 2.10 2.23 -0.51 40 34 105 +30
28MAY26 37.00 C 0.00 0.00 0.00 1.89 -0.42 40 0 30 0
28MAY26 38.00 C 1.67 1.67 1.67 1.60 -0.35 41 15 60 0
28MAY26 39.00 C 0.00 0.00 0.00 1.32 -0.35 41 0 116 0
28MAY26 40.00 C 0.00 0.00 0.00 1.08 -0.34 41 0 109 0
28MAY26 41.00 C 0.95 0.95 0.95 0.88 -0.28 40 10 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.72 -0.23 41 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.58 -0.19 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.46 -0.16 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.37 -0.13 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.29 -0.11 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.23 -0.09 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.45 -1.13 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.97 -1.13 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.44 -1.15 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.01 -1.25 75 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.53 -1.07 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.94 -1.16 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.94 -1.17 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.01 -1.00 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.09 -1.03 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.97 -1.20 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.85 -1.46 31 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.30 -0.92 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.34 -0.79 45 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.54 -0.99 45 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.60 -1.03 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.81 -0.99 41 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 5.19 -0.79 42 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 4.57 -0.80 42 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.87 -0.66 40 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 3.36 -0.65 40 0 0 0
29JUN26 35.00 C 3.04 3.04 3.04 2.91 -0.54 41 15 47 0
29JUN26 36.00 C 2.39 2.39 2.39 2.51 -0.48 41 15 69 +15
29JUN26 37.00 C 2.27 2.27 2.06 2.13 -0.46 41 30 60 +30
29JUN26 38.00 C 1.78 1.78 1.78 1.81 -0.44 41 15 92 +11
29JUN26 39.00 C 0.00 0.00 0.00 1.52 -0.41 40 0 560 0
29JUN26 40.00 C 0.00 0.00 0.00 1.27 -0.35 40 0 90 0
29JUN26 41.00 C 1.28 1.28 1.28 1.06 -0.30 40 15 84 +15
29JUN26 42.00 C 0.00 0.00 0.00 0.88 -0.26 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.73 -0.21 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.60 -0.18 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.50 -0.14 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.40 -0.13 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.10 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.01 -1.12 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.01 -1.00 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.10 -1.02 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.97 -1.20 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.09 -1.22 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.44 -0.99 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.34 -1.07 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.68 -1.12 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.10 -0.71 42 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.46 -0.94 42 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 5.81 -0.77 41 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 5.16 -0.93 40 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 4.70 -0.54 41 0 40 0
29SEP26 34.00 C 4.02 4.02 3.99 4.15 -0.82 40 30 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.74 -0.56 40 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 3.36 -0.52 40 0 15 0
29SEP26 37.00 C 2.93 2.93 2.93 3.00 -0.50 40 15 278 0
29SEP26 38.00 C 0.00 0.00 0.00 2.66 -0.54 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 2.37 -0.49 40 0 31 0
29SEP26 40.00 C 2.07 2.07 2.07 2.09 -0.49 40 10 3,522 +10
29SEP26 41.00 C 0.00 0.00 0.00 1.87 -0.44 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.65 -0.41 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.45 -0.39 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.29 -0.33 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.13 -0.32 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.00 -0.28 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.88 -0.24 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.77 -0.24 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.68 -0.21 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.01 -1.00 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.12 -1.00 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.18 -1.10 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.39 -1.07 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.55 -1.10 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.96 -0.68 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.03 -0.98 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.64 -0.73 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.89 -1.08 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.40 -0.92 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 -1.05 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.24 -0.98 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.94 -0.68 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.54 -0.58 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 4.16 -0.55 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.83 -0.51 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.51 -0.48 40 0 15 0
30DEC26 39.00 C 3.15 3.15 3.14 3.20 -0.47 40 34 381 -13
30DEC26 40.00 C 0.00 0.00 0.00 2.93 -0.45 40 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 2.66 -0.46 40 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 2.42 -0.45 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.21 -0.44 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.00 -0.44 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.82 -0.41 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 1.66 -0.36 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.51 -0.33 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.35 -0.34 40 0 6 0
30DEC26 49.00 C 0.00 0.00 0.00 1.24 -0.29 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.95 -1.04 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.20 -1.08 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.58 -1.02 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.07 -0.90 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.55 -0.64 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.11 -0.69 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.57 -0.70 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.25 -0.40 41 0 0 0
30MAR27 34.00 C 5.50 5.50 5.50 5.67 -0.65 40 15 15 +15
30MAR27 35.00 C 0.00 0.00 0.00 5.27 -0.62 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.91 -0.58 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.57 -0.53 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.25 -0.52 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.99 -0.43 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.70 -0.42 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.44 -0.42 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.17 -0.45 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.92 -0.46 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.72 -0.40 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.52 - 40 0 0 -
TOTAL CALL 745 26,066 +336
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 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 81 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 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 65 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 125 0
30MAR26 28.00 P 0.11 0.12 0.11 0.06 +0.04 44 15 88 0
30MAR26 29.00 P 0.15 0.15 0.15 0.12 +0.07 43 2 159 0
30MAR26 30.00 P 0.27 0.27 0.27 0.22 +0.12 43 15 2,757 0
30MAR26 31.00 P 0.38 0.38 0.38 0.39 +0.21 44 1 424 +1
30MAR26 32.00 P 0.57 0.57 0.57 0.61 +0.29 43 5 359 +5
30MAR26 33.00 P 0.82 0.93 0.81 0.91 +0.38 43 48 330 -30
30MAR26 34.00 P 1.33 1.42 1.33 1.30 +0.52 42 46 345 +31
30MAR26 35.00 P 1.85 1.85 1.70 1.86 +0.65 44 40 375 0
30MAR26 36.00 P 0.00 0.00 0.00 2.42 +0.75 43 0 193 0
30MAR26 37.00 P 0.00 0.00 0.00 3.10 +0.81 42 0 258 0
30MAR26 38.00 P 0.00 0.00 0.00 4.00 +1.03 47 1 140 -1
30MAR26 39.00 P 0.00 0.00 0.00 4.57 +0.90 37 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 5.47 +0.91 37 1 104 -1
30MAR26 41.00 P 0.00 0.00 0.00 6.50 +1.16 43 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 7.44 +1.28 43 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.41 +1.07 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.39 +1.06 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.38 +1.04 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.38 +1.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.38 +0.99 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.38 +1.24 0 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 14.38 +0.93 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29APR26 27.00 P 0.16 0.16 0.16 0.11 +0.04 39 55 65 +55
29APR26 28.00 P 0.22 0.22 0.22 0.19 +0.07 39 20 51 +20
29APR26 29.00 P 0.40 0.40 0.36 0.31 +0.11 39 30 31 +30
29APR26 30.00 P 0.52 0.52 0.52 0.49 +0.17 39 15 17 +15
29APR26 31.00 P 0.79 0.79 0.72 0.72 +0.25 39 16 48 +16
29APR26 32.00 P 1.05 1.05 0.94 1.02 +0.34 40 12 42 +12
29APR26 33.00 P 0.00 0.00 0.00 1.33 +0.33 38 0 91 0
29APR26 34.00 P 0.00 0.00 0.00 1.83 +0.49 40 0 95 0
29APR26 35.00 P 0.00 0.00 0.00 2.35 +0.57 40 0 130 0
29APR26 36.00 P 0.00 0.00 0.00 2.97 +0.72 40 0 190 0
29APR26 37.00 P 0.00 0.00 0.00 3.64 +0.77 41 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.16 +0.64 37 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.14 +1.02 42 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 5.69 +0.70 35 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 6.74 +0.96 40 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 7.44 +0.77 32 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 8.41 +0.84 33 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.45 +0.95 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.42 +0.97 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.39 +0.96 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.61 +1.18 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.38 +1.20 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.56 +1.11 58 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.19 +0.09 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.29 +0.12 40 0 0 0
28MAY26 28.00 P 0.40 0.40 0.40 0.42 +0.16 40 15 19 +15
28MAY26 29.00 P 0.00 0.00 0.00 0.59 +0.21 40 0 3 0
28MAY26 30.00 P 0.86 0.86 0.86 0.80 +0.25 39 15 33 +15
28MAY26 31.00 P 1.09 1.14 1.09 1.09 +0.32 40 70 70 +55
28MAY26 32.00 P 1.49 1.49 1.42 1.43 +0.39 40 43 86 +43
28MAY26 33.00 P 1.86 1.91 1.86 1.84 +0.46 40 101 134 +54
28MAY26 34.00 P 2.34 2.34 2.34 2.32 +0.55 40 34 85 +17
28MAY26 35.00 P 2.96 2.96 2.85 2.86 +0.63 40 34 138 +34
28MAY26 36.00 P 0.00 0.00 0.00 3.48 +0.75 41 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 3.92 +0.61 38 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.62 +0.67 38 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.36 +0.74 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.12 +0.76 38 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 6.98 +0.84 39 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 7.86 +0.90 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.72 +0.90 39 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.67 +1.06 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.57 +1.03 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.46 +1.03 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.61 +1.18 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.38 +1.09 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.56 +1.11 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.06 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.09 40 0 13 0
29JUN26 25.00 P 0.30 0.30 0.30 0.31 +0.12 40 2 4,075 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.45 +0.17 40 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.60 +0.19 39 0 12 0
29JUN26 28.00 P 0.83 0.83 0.80 0.81 +0.24 39 200 400 +200
29JUN26 29.00 P 1.11 1.11 1.11 1.07 +0.31 39 11 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 1.38 +0.37 39 0 1,760 0
29JUN26 31.00 P 1.78 1.78 1.77 1.75 +0.43 39 45 95 +30
29JUN26 32.00 P 0.00 0.00 0.00 2.16 +0.46 39 0 561 0
29JUN26 33.00 P 0.00 0.00 0.00 2.63 +0.50 39 0 75 0
29JUN26 34.00 P 2.91 3.30 2.91 3.16 +0.56 39 45 75 +45
29JUN26 35.00 P 3.90 3.90 3.90 3.76 +0.61 39 15 195 +15
29JUN26 36.00 P 4.56 4.56 4.56 4.41 +0.70 39 15 119 +15
29JUN26 37.00 P 0.00 0.00 0.00 4.98 +0.62 38 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.67 +0.63 37 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.50 +0.96 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.28 +0.75 38 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.00 +0.77 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.90 +0.95 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.73 +0.72 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.79 +0.94 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.56 +0.77 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.72 +1.26 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.37 +1.08 33 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.26 +0.96 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.27 +1.03 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.05 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.07 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.09 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.11 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.14 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.90 +0.19 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 1.15 +0.23 39 0 60 0
29SEP26 28.00 P 1.41 1.41 1.35 1.43 +0.27 39 50 187 -15
29SEP26 29.00 P 1.78 1.78 1.72 1.76 +0.33 39 75 176 +75
29SEP26 30.00 P 2.05 2.16 2.05 2.13 +0.37 39 255 260 +249
29SEP26 31.00 P 2.57 2.57 2.57 2.53 +0.42 39 15 39 +15
29SEP26 32.00 P 3.06 3.06 3.06 2.98 +0.45 38 15 81 0
29SEP26 33.00 P 3.62 3.62 3.62 3.47 +0.47 38 15 101 +15
29SEP26 34.00 P 4.15 4.15 4.15 4.02 +0.52 38 15 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.61 +0.63 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.26 +0.63 39 0 9 0
29SEP26 37.00 P 6.14 6.14 6.14 5.93 +0.67 39 15 3,053 +15
29SEP26 38.00 P 0.00 0.00 0.00 6.49 +0.56 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.24 +0.61 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.88 +0.58 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.81 +0.91 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.54 +0.95 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.41 +1.03 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.20 +0.87 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.13 +1.09 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.12 +1.05 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.97 +1.09 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.82 +0.84 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.68 +0.83 38 0 0 0
30DEC26 22.00 P 0.51 0.51 0.51 0.54 +0.11 40 2 17 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.12 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.15 39 0 0 0
30DEC26 25.00 P 1.08 1.08 1.08 1.10 +0.20 39 10 10 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.34 +0.20 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 +0.24 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 +0.26 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.31 +0.31 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.72 +0.36 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 3.16 +0.41 39 0 15 0
30DEC26 32.00 P 3.80 3.80 3.80 3.64 +0.43 38 1 15 -1
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.48 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.71 +0.51 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 5.30 +0.55 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.92 +0.65 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.57 +0.68 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.27 +0.66 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.97 +0.68 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.74 +0.73 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.41 +0.63 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.22 +0.95 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.02 +0.88 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.71 +0.64 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.70 +0.69 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.46 +0.79 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 +0.76 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.27 +0.85 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.03 +0.73 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.73 +0.23 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.07 +0.29 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.41 +0.31 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.81 +0.39 39 0 0 0
30MAR27 30.00 P 3.07 3.07 3.07 3.23 +0.40 39 5 5 +5
30MAR27 31.00 P 3.80 3.80 3.60 3.71 +0.46 39 2 2 +2
30MAR27 32.00 P 0.00 0.00 0.00 4.18 +0.45 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.72 +0.52 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.27 +0.52 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.88 +0.59 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.50 +0.62 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.16 +0.69 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.83 +0.69 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.49 +0.71 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.20 +0.55 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.02 +0.68 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.80 +0.86 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.59 +0.72 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.27 +0.98 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.07 - 39 0 0 -
TOTAL PUT 1,442 35,751 +1,065
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$ 5.50
30MAR26 3.70 C 0.00 0.00 0.00 1.82 -0.09 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.72 -0.10 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.62 -0.10 68 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 -0.09 63 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.42 -0.10 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.33 -0.08 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.12 -0.09 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.02 -0.09 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 -0.08 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.73 -0.08 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.63 -0.09 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.52 -0.10 23 0 35 0
30MAR26 5.25 C 0.00 0.00 0.00 0.30 -0.08 21 0 0 0
30MAR26 5.50 C 0.12 0.14 0.12 0.13 -0.06 20 59 8,310 -59
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.03 22 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 -0.07 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.24 -0.08 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.14 -0.08 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 -0.07 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.95 -0.07 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 -0.09 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 -0.08 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 -0.08 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.35 -0.06 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.19 -0.05 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.04 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.26 -0.07 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 -0.07 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.06 -0.07 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 -0.07 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.77 -0.07 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 -0.06 34 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 -0.07 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.16 -0.08 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.07 -0.07 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.97 -0.07 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 -0.07 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 -0.06 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.06 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.05 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.04 18 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.07 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.06 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 -0.07 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.07 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.88 -0.08 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.08 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.08 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.07 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.07 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.04 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 -0.07 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 -0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 -0.07 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 -0.07 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.07 22 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.07 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.08 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.08 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.07 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.29 -0.08 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.06 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 45 0
30DEC26 6.75 C 0.07 0.07 0.07 0.03 -0.02 18 8 63 +8
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.28 -0.06 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 -0.07 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.06 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 -0.07 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.90 -0.07 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.06 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.08 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.07 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.08 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.08 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.07 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.05 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 67 37,137 -51
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 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 42 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 491 0
30MAR26 5.50 P 0.10 0.10 0.10 0.11 +0.02 18 20 862 -20
30MAR26 5.75 P 0.00 0.00 0.00 0.28 +0.06 20 0 34 0
30MAR26 6.00 P 0.48 0.48 0.48 0.50 +0.07 0 20 0 -20
30MAR26 6.25 P 0.00 0.00 0.00 0.75 +0.09 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.01 18 0 136 0
29APR26 5.50 P 0.19 0.19 0.19 0.15 +0.02 18 30 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 +0.04 17 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.51 +0.06 18 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 +0.01 19 0 70 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 +0.03 18 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.33 +0.06 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.52 +0.05 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.04 18 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.35 +0.05 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 +0.06 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 +0.06 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 +0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.02 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.05 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.06 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 +0.07 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.82 +0.09 15 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 +0.09 0 0 2 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 +0.09 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 +0.09 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 +0.09 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.08 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 17 0 26 0
30DEC26 5.00 P 0.22 0.22 0.22 0.21 +0.02 17 100 270 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.02 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.04 16 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.05 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 +0.07 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.07 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.73 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.02 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.03 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 +0.04 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.86 +0.05 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 +0.06 14 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 +0.08 0 0 0 0
TOTAL PUT 170 12,129 +60
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$ 5.05
30MAR26 2.20 C 0.00 0.00 0.00 2.86 -0.11 133 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.76 -0.11 126 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.66 -0.11 119 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.56 -0.11 112 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.46 -0.11 106 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.36 -0.11 100 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.26 -0.11 94 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.16 -0.11 88 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.06 -0.11 82 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.96 -0.11 77 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.86 -0.12 72 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.76 -0.12 67 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.66 -0.13 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.56 -0.13 57 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.46 -0.13 53 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 1.36 -0.13 48 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.27 -0.15 59 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 1.17 -0.12 54 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 -0.10 62 0 252 0
30MAR26 4.10 C 0.00 0.00 0.00 0.96 -0.13 31 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.85 -0.13 0 0 428 0
30MAR26 4.30 C 0.69 0.69 0.69 0.75 -0.14 0 52 296 -52
30MAR26 4.40 C 0.00 0.00 0.00 0.66 -0.17 19 0 54 0
30MAR26 4.50 C 0.55 0.55 0.55 0.57 -0.13 27 60 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 -0.12 31 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 -0.12 32 0 53 0
30MAR26 4.80 C 0.37 0.37 0.37 0.34 -0.14 33 5 125 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 -0.11 34 0 50 0
30MAR26 5.00 C 0.20 0.22 0.20 0.23 -0.10 35 125 219 -10
30MAR26 5.25 C 0.14 0.14 0.14 0.13 -0.08 37 60 371 0
30MAR26 5.50 C 0.00 0.00 0.00 0.07 -0.06 38 0 393 0
30MAR26 5.75 C 0.00 0.00 0.00 0.03 -0.04 37 0 376 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 95 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.17 -0.12 67 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.07 -0.13 63 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.97 -0.13 59 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.87 -0.13 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.78 -0.11 60 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.68 -0.12 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.58 -0.12 53 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.48 -0.11 49 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.38 -0.12 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.28 -0.14 42 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.17 -0.13 29 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 1.09 -0.10 40 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.98 -0.12 32 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 -0.13 20 0 310 0
29APR26 4.30 C 0.71 0.71 0.71 0.78 -0.12 25 3 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.71 -0.12 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.63 -0.11 32 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.55 -0.11 32 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.49 -0.10 34 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.10 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.36 -0.10 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.31 -0.09 34 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.21 -0.08 35 0 158 0
29APR26 5.50 C 0.17 0.17 0.17 0.13 -0.07 35 10 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.08 -0.05 35 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.69 -0.12 48 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.59 -0.12 44 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.48 -0.13 34 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.38 -0.13 31 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.28 -0.14 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.19 -0.11 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.09 -0.12 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.00 -0.12 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.91 -0.12 30 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.82 -0.12 29 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 -0.10 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.67 -0.11 31 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 -0.11 32 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 -0.11 31 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.47 -0.11 32 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 -0.10 33 0 3 0
28MAY26 5.00 C 0.37 0.37 0.37 0.37 -0.10 33 1 1 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.27 -0.08 34 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.19 -0.07 35 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JUN26 2.60 C 2.42 2.42 2.42 2.49 -0.12 63 10 10 +10
29JUN26 2.70 C 0.00 0.00 0.00 2.39 -0.13 59 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.29 -0.13 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.19 -0.12 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.09 -0.12 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.99 -0.12 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.90 -0.11 48 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.80 -0.12 45 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.69 -0.12 36 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.59 -0.12 33 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.50 -0.12 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.40 -0.11 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.30 -0.12 30 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.20 -0.12 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 -0.12 28 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 -0.12 28 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 -0.11 30 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 -0.11 30 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.12 30 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.11 30 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.65 -0.11 32 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 -0.10 32 0 90 0
29JUN26 4.80 C 0.50 0.50 0.50 0.52 -0.11 31 30 102 +30
29JUN26 4.90 C 0.46 0.46 0.46 0.47 -0.10 32 30 200 +30
29JUN26 5.00 C 0.00 0.00 0.00 0.43 -0.09 33 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 -0.08 34 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.08 34 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.07 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.05 33 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.03 34 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.30 -0.12 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.20 -0.12 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.10 -0.13 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.00 -0.13 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.90 -0.13 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.80 -0.13 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.70 -0.13 35 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.60 -0.13 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.51 -0.12 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.41 -0.12 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.31 -0.13 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 -0.12 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 -0.11 30 0 25 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.11 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.11 31 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.10 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.11 32 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 -0.10 32 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 -0.10 33 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.10 33 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 -0.08 34 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.08 34 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.09 33 50 50 +20
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.08 33 50 389 +50
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.07 35 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.06 35 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.05 35 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.05 34 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.04 34 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.04 34 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.30 -0.12 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.20 -0.12 42 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.10 -0.13 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.00 -0.13 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.90 -0.13 35 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.80 -0.13 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.70 -0.13 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.61 -0.12 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.51 -0.12 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.41 -0.13 27 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 -0.12 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 -0.11 28 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.18 -0.11 30 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.10 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.10 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.10 31 0 0 0
30DEC26 4.40 C 0.74 0.74 0.74 0.91 -0.10 31 5 1 -5
30DEC26 4.50 C 0.00 0.00 0.00 0.86 -0.09 31 0 274 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 -0.10 31 0 296 0
30DEC26 4.70 C 0.00 0.00 0.00 0.75 -0.09 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.09 32 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.65 -0.09 32 0 10 0
30DEC26 5.00 C 0.55 0.55 0.55 0.61 -0.08 32 2 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.07 32 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.06 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.06 33 0 24 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.04 33 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.03 34 0 11 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.16 -0.10 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 -0.09 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 -0.09 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.08 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 -0.09 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.08 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.08 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.73 -0.07 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.58 -0.07 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.05 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -0.04 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30MAR27 7.50 C 0.25 0.25 0.25 0.13 - 32 8 8 -
TOTAL CALL 501 16,534 +74
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 86 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 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 57 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 36 0 100 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 34 0 86 0
30MAR26 4.70 P 0.00 0.00 0.00 0.06 0.00 34 0 63 0
30MAR26 4.80 P 0.10 0.12 0.10 0.09 +0.01 35 40 80 +40
30MAR26 4.90 P 0.15 0.15 0.15 0.13 +0.01 36 10 50 +10
30MAR26 5.00 P 0.18 0.18 0.18 0.18 +0.03 37 5 211 +5
30MAR26 5.25 P 0.00 0.00 0.00 0.33 +0.05 39 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 +0.07 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.74 +0.09 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 +0.10 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.11 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 +0.11 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 +0.11 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.12 67 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 +0.12 73 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.12 78 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 36 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 36 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 35 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 20 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 0.00 33 0 306 0
29APR26 4.70 P 0.12 0.13 0.12 0.12 +0.01 34 20 240 +20
29APR26 4.80 P 0.16 0.16 0.16 0.15 +0.01 33 15 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
29APR26 5.00 P 0.28 0.28 0.28 0.25 +0.03 35 20 20 +20
29APR26 5.25 P 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.57 +0.05 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.78 +0.07 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 +0.08 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 +0.10 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 +0.11 50 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 +0.11 52 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.11 53 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.21 +0.11 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 +0.12 57 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 0.00 34 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
28MAY26 4.60 P 0.10 0.10 0.10 0.13 +0.01 33 100 100 +100
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.01 33 0 210 0
28MAY26 4.80 P 0.25 0.25 0.25 0.20 +0.01 33 50 310 0
28MAY26 4.90 P 0.27 0.27 0.27 0.25 +0.03 34 50 0 -50
28MAY26 5.00 P 0.33 0.33 0.33 0.30 +0.04 34 100 55 -70
28MAY26 5.25 P 0.00 0.00 0.00 0.45 +0.05 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.62 +0.06 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.81 +0.06 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.03 +0.08 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 +0.09 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.50 +0.10 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 +0.10 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 +0.10 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.21 +0.09 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 +0.11 49 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
29JUN26 3.80 P 0.02 0.02 0.02 0.02 0.00 32 6 36 -6
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 33 0 139 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 33 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 33 0 36 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 33 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 32 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 +0.01 33 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 +0.01 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.01 32 0 70 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.01 32 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 +0.03 33 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.04 34 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.05 35 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.08 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 +0.11 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 +0.09 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 +0.10 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 +0.11 47 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 33 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 33 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 34 0 123 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 34 0 52 0
29SEP26 4.00 P 0.07 0.09 0.07 0.12 +0.01 34 7 233 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.01 34 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 33 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.04 34 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.05 35 0 30 0
29SEP26 5.25 P 0.00 0.00 0.00 0.68 +0.05 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.05 36 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.06 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 +0.08 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.08 38 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.10 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.10 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 +0.10 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 32 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 34 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 32 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 33 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 +0.01 32 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
30DEC26 4.80 P 0.49 0.49 0.49 0.47 +0.03 33 4 4 +4
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.04 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.07 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 +0.07 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 +0.07 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 +0.08 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.08 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.09 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.10 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 +0.10 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 +0.04 32 0 0 0
30MAR27 4.50 P 0.33 0.33 0.33 0.37 +0.03 31 10 10 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 +0.05 33 0 0 0
30MAR27 5.50 P 0.99 0.99 0.99 0.96 +0.07 33 8 8 +8
30MAR27 5.75 P 0.00 0.00 0.00 1.13 +0.07 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.32 +0.07 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.08 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 +0.09 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 +0.09 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 +0.10 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.40 +0.11 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 - 38 0 0 -
TOTAL PUT 445 18,461 +96
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$ 31.26
30MAR26 17.50 C 0.00 0.00 0.00 13.80 -0.54 71 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.29 -0.73 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.80 -0.85 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.27 -0.58 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.77 -0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.28 -0.56 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.31 -0.55 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.30 -0.83 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.29 -0.58 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.38 -0.69 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.32 -0.73 33 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 5.40 -0.43 42 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 4.53 -0.42 45 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.45 -0.66 32 0 443 0
30MAR26 29.00 C 2.55 2.55 2.55 2.67 -0.50 34 2 878 0
30MAR26 30.00 C 2.14 2.14 2.03 1.96 -0.43 34 45 379 +15
30MAR26 31.00 C 1.62 1.67 1.31 1.39 -0.37 35 19 795 0
30MAR26 32.00 C 1.05 1.05 0.90 0.96 -0.29 36 44 590 +29
30MAR26 33.00 C 0.70 0.70 0.70 0.62 -0.22 36 3 786 +3
30MAR26 34.00 C 0.43 0.44 0.43 0.38 -0.16 36 78 3,795 -16
30MAR26 35.00 C 0.00 0.00 0.00 0.22 -0.11 35 0 1,496 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.07 35 0 1,547 0
30MAR26 37.00 C 0.12 0.12 0.10 0.07 -0.04 36 46 635 -10
30MAR26 38.00 C 0.08 0.08 0.08 0.04 -0.02 36 8 305 +8
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.35 -0.86 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.85 -0.87 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.44 -0.79 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.36 -0.85 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.39 -0.74 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.51 -0.39 50 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.53 -0.54 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.54 -0.51 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.49 -0.62 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.81 -0.49 40 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.82 -0.36 33 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.22 -0.31 37 0 835 0
29APR26 30.00 C 2.53 2.53 2.51 2.47 -0.40 34 30 1,551 -15
29APR26 31.00 C 1.98 1.98 1.97 1.93 -0.35 34 20 611 -15
29APR26 32.00 C 0.00 0.00 0.00 1.49 -0.30 35 1 252 0
29APR26 33.00 C 0.00 0.00 0.00 1.13 -0.24 35 0 1,117 0
29APR26 34.00 C 0.85 0.85 0.85 0.82 -0.20 35 40 730 -40
29APR26 35.00 C 0.00 0.00 0.00 0.59 -0.15 35 1 850 0
29APR26 36.00 C 0.00 0.00 0.00 0.41 -0.12 35 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 -0.10 35 0 84 0
29APR26 38.00 C 0.00 0.00 0.00 0.19 -0.07 35 0 70 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.53 -0.68 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.47 -0.66 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.51 -0.75 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.59 -0.48 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.71 -0.36 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.83 -0.59 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.96 -0.43 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.23 -0.52 35 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.61 -0.27 37 0 22 0
28MAY26 30.00 C 2.94 2.94 2.94 2.88 -0.39 34 15 50 +13
28MAY26 31.00 C 0.00 0.00 0.00 2.36 -0.34 35 0 241 0
28MAY26 32.00 C 0.00 0.00 0.00 1.92 -0.30 35 0 141 0
28MAY26 33.00 C 0.00 0.00 0.00 1.55 -0.25 35 0 155 0
28MAY26 34.00 C 1.33 1.33 1.30 1.22 -0.21 35 10 132 +10
28MAY26 35.00 C 0.00 0.00 0.00 0.94 -0.18 35 0 96 0
28MAY26 36.00 C 0.00 0.00 0.00 0.72 -0.15 35 0 35 0
28MAY26 37.00 C 0.00 0.00 0.00 0.55 -0.12 35 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.41 -0.10 35 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.31 -0.07 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.17 -0.04 35 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.68 -0.34 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.01 -0.64 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.41 -0.80 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.08 -0.64 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.49 -0.74 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 -0.54 55 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 -0.66 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.75 -0.53 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.78 -0.56 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.85 -0.31 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.91 -0.51 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.25 -0.14 39 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.50 -0.41 38 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 3.82 -0.38 38 0 91 0
29JUN26 30.00 C 3.13 3.13 3.13 3.09 -0.40 36 9 238 +9
29JUN26 31.00 C 2.55 2.63 2.55 2.58 -0.37 36 47 164 +36
29JUN26 32.00 C 2.22 2.22 2.22 2.15 -0.30 36 6 227 0
29JUN26 33.00 C 1.80 1.86 1.80 1.80 -0.23 37 120 380 0
29JUN26 34.00 C 0.00 0.00 0.00 1.46 -0.20 37 0 937 0
29JUN26 35.00 C 1.30 1.30 1.30 1.17 -0.17 36 15 676 +15
29JUN26 36.00 C 1.02 1.06 1.02 0.94 -0.13 36 60 463 +60
29JUN26 37.00 C 0.00 0.00 0.00 0.74 -0.12 36 0 213 0
29JUN26 38.00 C 0.72 0.72 0.72 0.59 -0.09 36 15 82 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.46 -0.07 36 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.36 -0.06 36 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 -0.04 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 12.54 -0.67 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.08 -0.64 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.51 -0.72 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.67 -0.54 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.49 -0.64 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.75 -0.59 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.78 -0.56 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.90 -0.27 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.16 -0.59 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.53 -0.19 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.61 -0.60 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.11 -0.51 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.51 -0.41 34 0 90 0
29SEP26 31.00 C 3.09 3.09 3.09 3.12 -0.31 35 1 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.71 -0.28 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.36 -0.24 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.05 -0.22 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.79 -0.18 36 0 20 0
29SEP26 36.00 C 0.00 0.00 0.00 1.53 -0.15 36 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.31 -0.14 36 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 1.12 -0.11 36 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.11 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 -0.08 36 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 -0.07 36 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 -0.06 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.54 -0.67 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.08 -0.64 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.51 -0.72 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.67 -0.54 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.66 -0.47 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.85 -0.49 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.79 -0.55 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.96 -0.55 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.30 -0.79 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.67 -0.44 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.13 -0.30 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.64 -0.53 34 0 4 0
30DEC26 30.00 C 4.12 4.12 4.12 4.15 -0.49 34 30 172 -30
30DEC26 31.00 C 0.00 0.00 0.00 3.71 -0.30 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.31 -0.28 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.96 -0.26 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.65 -0.23 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.37 -0.21 35 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 2.13 -0.17 35 0 500 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 -0.16 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.69 -0.15 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.48 -0.14 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.31 -0.12 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.15 -0.12 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.98 -0.12 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.85 -0.57 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.12 -0.45 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.38 -0.53 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.73 -0.40 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.22 -0.29 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.62 -0.32 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.13 -0.28 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.74 -0.19 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.29 -0.28 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.90 -0.26 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.55 -0.24 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.23 -0.22 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.96 -0.18 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.70 -0.16 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.15 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.23 -0.15 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.02 -0.15 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.81 -0.15 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.64 -0.11 35 0 0 0
TOTAL CALL 665 29,522 +87
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 +0.01 39 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 1,510 0
30MAR26 28.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 1,012 0
30MAR26 29.00 P 0.33 0.39 0.33 0.36 +0.07 35 45 576 0
30MAR26 30.00 P 0.60 0.64 0.60 0.64 +0.12 35 10 1,069 -2
30MAR26 31.00 P 1.06 1.06 1.06 1.08 +0.22 35 6 570 0
30MAR26 32.00 P 1.65 1.73 1.65 1.65 +0.32 36 66 488 0
30MAR26 33.00 P 2.21 2.35 2.21 2.33 +0.38 37 34 172 +15
30MAR26 34.00 P 0.00 0.00 0.00 3.14 +0.49 39 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 4.00 +0.61 40 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 4.90 +0.55 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.87 +0.64 45 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.94 +0.70 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.74 +0.52 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.74 +0.50 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.79 +0.57 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.76 +0.54 55 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 0.02 +0.01 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 446 0
29APR26 27.00 P 0.00 0.00 0.00 0.28 +0.05 34 0 666 0
29APR26 28.00 P 0.00 0.00 0.00 0.46 +0.07 34 0 1,370 0
29APR26 29.00 P 0.00 0.00 0.00 0.72 +0.11 34 0 869 0
29APR26 30.00 P 0.00 0.00 0.00 1.08 +0.17 34 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 1.54 +0.24 34 0 377 0
29APR26 32.00 P 2.14 2.14 2.00 2.11 +0.32 35 22 88 +7
29APR26 33.00 P 0.00 0.00 0.00 2.76 +0.37 36 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 3.31 +0.18 32 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 4.23 +0.30 36 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 5.15 +0.68 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.01 +0.55 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.94 +0.58 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.84 +0.53 39 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.79 +0.54 39 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.80 +0.57 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.78 +0.54 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.31 +0.05 34 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.72 +0.10 34 0 8 0
28MAY26 29.00 P 0.00 0.00 0.00 1.03 +0.14 34 0 261 0
28MAY26 30.00 P 0.00 0.00 0.00 1.43 +0.20 34 0 217 0
28MAY26 31.00 P 1.87 1.87 1.84 1.90 +0.26 34 26 254 +26
28MAY26 32.00 P 2.31 2.31 2.31 2.47 +0.33 35 15 206 +15
28MAY26 33.00 P 3.15 3.15 3.15 3.10 +0.37 35 12 216 +12
28MAY26 34.00 P 0.00 0.00 0.00 3.62 +0.12 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 4.58 +0.60 37 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 5.30 +0.34 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.14 +0.55 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.12 +0.76 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.87 +0.56 34 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.83 +0.41 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.80 +0.41 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.97 +0.73 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 687 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 280 0
29JUN26 25.00 P 0.48 0.48 0.48 0.52 +0.09 35 15 944 0
29JUN26 26.00 P 0.66 0.66 0.66 0.75 +0.12 35 9 314 +9
29JUN26 27.00 P 1.00 1.01 1.00 1.03 +0.15 35 17 670 +2
29JUN26 28.00 P 1.32 1.32 1.32 1.37 +0.18 35 15 310 +15
29JUN26 29.00 P 0.00 0.00 0.00 1.78 +0.21 35 0 162 0
29JUN26 30.00 P 2.29 2.29 2.29 2.27 +0.26 35 15 164 +15
29JUN26 31.00 P 2.83 2.87 2.82 2.83 +0.32 35 105 332 +105
29JUN26 32.00 P 3.47 3.47 3.45 3.47 +0.37 36 19 144 +10
29JUN26 33.00 P 4.17 4.17 4.08 4.17 +0.42 36 29 103 +29
29JUN26 34.00 P 0.00 0.00 0.00 4.70 +0.35 33 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.78 +0.72 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.61 +0.80 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.46 +0.45 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.36 +0.93 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.85 +0.53 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.04 +0.42 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.10 +0.97 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.03 +0.56 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 +0.04 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.06 35 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 +0.07 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.08 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 +0.12 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 +0.15 35 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 +0.18 35 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 +0.21 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.46 +0.25 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.97 +0.28 35 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.53 +0.31 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 +0.33 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.80 +0.36 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.46 +0.34 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.22 +0.54 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.96 +0.36 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.75 +0.51 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 +0.34 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 +0.57 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.51 +0.56 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.10 +0.27 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.72 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 +0.04 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.08 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 +0.10 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.14 34 0 183 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.17 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 +0.18 34 0 200 0
30DEC26 28.00 P 2.46 2.52 2.46 2.47 +0.21 34 14 35 +4
30DEC26 29.00 P 0.00 0.00 0.00 2.95 +0.24 34 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.47 +0.26 35 0 12 0
30DEC26 31.00 P 4.14 4.14 4.14 4.03 +0.30 35 11 850 -10
30DEC26 32.00 P 4.76 4.76 4.76 4.64 +0.33 35 3 1,153 +3
30DEC26 33.00 P 5.41 5.41 5.41 5.28 +0.34 35 8 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.97 +0.37 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.63 +0.33 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.39 +0.28 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.26 +0.30 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 +0.26 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.00 +0.43 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.73 +0.42 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.68 +0.52 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.21 +0.16 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 +0.11 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 +0.13 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.70 +0.18 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 +0.21 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.47 +0.24 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.92 +0.26 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.37 +0.25 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 +0.29 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.49 +0.32 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.09 +0.34 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.71 +0.34 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.41 +0.38 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.12 +0.40 36 0 0 0
30MAR27 36.00 P 7.70 7.70 7.70 7.91 +0.44 36 2 2 +2
30MAR27 37.00 P 0.00 0.00 0.00 8.64 +0.33 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.46 +0.50 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.07 +0.33 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.05 +0.52 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.68 +0.26 35 0 0 0
TOTAL PUT 498 24,666 +257
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$ 18.91
30MAR26 12.50 C 0.00 0.00 0.00 6.44 +0.23 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.94 +0.23 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.44 +0.23 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.94 +0.23 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.44 +0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.94 +0.22 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.44 +0.22 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.95 +0.23 27 0 6 0
30MAR26 16.50 C 0.00 0.00 0.00 2.46 +0.23 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.98 +0.27 25 0 450 0
30MAR26 17.50 C 1.42 1.53 1.41 1.54 +0.26 26 151 271 -55
30MAR26 18.00 C 1.15 1.15 1.12 1.13 +0.23 25 2 569 -2
30MAR26 18.50 C 0.76 0.79 0.76 0.78 +0.18 25 16 686 0
30MAR26 19.00 C 0.51 0.55 0.50 0.52 +0.16 26 31 475 -13
30MAR26 19.50 C 0.24 0.33 0.24 0.33 +0.13 26 60 428 +43
30MAR26 20.00 C 0.20 0.23 0.19 0.19 +0.08 26 121 174 -57
30MAR26 21.00 C 0.07 0.07 0.07 0.04 +0.01 24 8 6 +6
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.47 +0.23 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.94 +0.20 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.47 +0.23 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.97 +0.22 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.48 +0.27 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.94 +0.22 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.60 +0.38 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.01 +0.29 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.46 +0.21 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.10 +0.28 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.68 +0.27 24 0 28 0
29APR26 18.00 C 1.32 1.32 1.32 1.32 +0.24 24 4 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.00 +0.23 24 0 246 0
29APR26 19.00 C 0.69 0.73 0.69 0.73 +0.18 24 20 67 +10
29APR26 19.50 C 0.48 0.52 0.48 0.51 +0.13 24 319 618 +252
29APR26 20.00 C 0.29 0.36 0.29 0.36 +0.12 24 30 449 +29
29APR26 21.00 C 0.15 0.15 0.15 0.16 +0.07 24 15 84 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 33 0 0 0
28MAY26 12.50 C 6.55 6.55 6.55 6.49 +0.22 0 3 3 +3
28MAY26 13.00 C 0.00 0.00 0.00 6.00 +0.26 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.50 +0.26 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.01 +0.23 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.58 +0.36 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.14 +0.39 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.60 +0.33 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.16 +0.37 29 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.70 +0.24 27 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.13 +0.20 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.85 +0.23 25 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 1.45 +0.24 23 0 30 0
28MAY26 18.50 C 1.12 1.12 1.12 1.16 +0.25 23 15 30 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.88 +0.20 23 0 30 0
28MAY26 19.50 C 0.64 0.64 0.64 0.67 +0.17 23 10 30 +10
28MAY26 20.00 C 0.49 0.49 0.49 0.49 +0.14 23 6 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.25 +0.09 23 0 1 0
28MAY26 22.00 C 0.13 0.13 0.13 0.12 +0.05 23 1 1 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 6.51 +0.23 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.01 +0.23 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.51 +0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.02 +0.24 22 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.58 +0.28 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.15 +0.38 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.60 +0.33 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.16 +0.36 27 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.70 +0.24 25 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.16 +0.17 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.87 +0.23 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.54 +0.28 24 0 45 0
29JUN26 18.50 C 1.14 1.14 1.14 1.22 +0.25 24 25 45 +23
29JUN26 19.00 C 0.00 0.00 0.00 0.96 +0.22 24 0 28 0
29JUN26 19.50 C 0.68 0.68 0.68 0.73 +0.20 23 8 88 +8
29JUN26 20.00 C 0.61 0.61 0.56 0.55 +0.17 23 4 532 -2
29JUN26 21.00 C 0.00 0.00 0.00 0.29 +0.12 23 0 515 0
29JUN26 22.00 C 0.20 0.20 0.20 0.14 +0.07 23 1 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.51 +0.23 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.01 +0.23 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.52 +0.23 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 +0.22 21 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.58 +0.27 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.15 +0.38 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.60 +0.21 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.16 +0.25 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.81 +0.35 26 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.36 +0.28 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.95 +0.21 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 +0.20 23 0 20 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 +0.19 23 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 +0.17 23 0 111 0
29SEP26 19.50 C 0.00 0.00 0.00 0.95 +0.16 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.15 23 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.12 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 +0.09 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.07 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 +0.03 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.51 +0.23 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.01 +0.23 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.52 +0.23 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.03 +0.23 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.58 +0.27 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.15 +0.38 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.62 +0.19 22 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.26 +0.35 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.81 +0.22 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.39 +0.21 21 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.12 +0.27 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 +0.23 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.55 +0.22 22 0 19 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 +0.19 22 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 +0.19 22 0 16 0
30DEC26 20.00 C 0.81 0.95 0.81 0.96 +0.17 22 35 22 -25
30DEC26 21.00 C 0.00 0.00 0.00 0.69 +0.15 22 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.48 +0.12 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.09 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.07 23 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.03 23 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 5.03 +0.21 20 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.58 +0.23 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.15 +0.25 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.71 +0.22 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.32 +0.32 22 0 0 0
30MAR27 16.50 C 2.90 2.90 2.90 2.91 +0.26 21 1 2 +1
30MAR27 17.00 C 0.00 0.00 0.00 2.64 +0.30 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.26 +0.20 21 0 0 0
30MAR27 18.00 C 1.80 1.80 1.80 2.00 +0.20 21 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 1.76 +0.19 21 0 0 0
30MAR27 19.00 C 1.37 1.37 1.37 1.54 +0.18 22 15 15 +15
30MAR27 19.50 C 0.00 0.00 0.00 1.36 +0.18 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.16 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.88 +0.13 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.66 +0.12 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.51 +0.11 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 +0.08 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.07 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
TOTAL CALL 902 11,362 +263
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
30MAR26 16.50 P 0.03 0.03 0.03 0.02 0.00 27 8 175 -8
30MAR26 17.00 P 0.05 0.05 0.05 0.04 0.00 26 1 383 -1
30MAR26 17.50 P 0.10 0.12 0.09 0.09 -0.01 26 74 554 -59
30MAR26 18.00 P 0.20 0.22 0.16 0.19 -0.02 26 102 461 -61
30MAR26 18.50 P 0.34 0.35 0.29 0.34 -0.06 25 41 289 +33
30MAR26 19.00 P 0.58 0.58 0.49 0.57 -0.10 25 223 318 +132
30MAR26 19.50 P 0.86 0.86 0.85 0.89 -0.13 26 2 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.27 -0.16 27 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.18 -0.21 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.09 -0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.21 -0.19 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.09 -0.32 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.27 -0.14 77 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.26 -0.15 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.28 -0.12 93 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.27 -0.13 99 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.18 -0.22 93 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.27 -0.13 111 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 124 0
29APR26 17.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 136 0
29APR26 17.50 P 0.21 0.22 0.20 0.20 0.00 24 22 76 -12
29APR26 18.00 P 0.34 0.35 0.34 0.33 -0.01 24 51 213 -1
29APR26 18.50 P 0.45 0.45 0.45 0.51 -0.03 24 7 199 0
29APR26 19.00 P 0.65 0.72 0.65 0.74 -0.07 24 50 50 +35
29APR26 19.50 P 0.00 0.00 0.00 1.00 -0.14 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.38 -0.15 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.24 -0.18 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.10 -0.31 24 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.21 -0.20 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.09 -0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.27 -0.14 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.26 -0.28 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 0.00 23 0 910 0
28MAY26 17.00 P 0.15 0.15 0.15 0.18 +0.02 23 4 1,653 0
28MAY26 17.50 P 0.00 0.00 0.00 0.28 +0.01 23 0 817 0
28MAY26 18.00 P 0.39 0.39 0.39 0.43 +0.01 23 15 21 -10
28MAY26 18.50 P 0.56 0.56 0.56 0.62 -0.01 23 15 54 +15
28MAY26 19.00 P 0.77 0.83 0.77 0.84 -0.06 23 33 20 -23
28MAY26 19.50 P 1.17 1.17 1.17 1.13 -0.10 23 15 15 +15
28MAY26 20.00 P 0.00 0.00 0.00 1.45 -0.15 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.30 -0.15 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.22 -0.19 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.21 -0.20 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.09 -0.33 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.27 -0.14 47 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.26 -0.28 51 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 69 0
29JUN26 15.00 P 0.09 0.09 0.09 0.07 +0.02 23 1 18 0
29JUN26 15.50 P 0.13 0.13 0.13 0.11 +0.02 23 1 26 -1
29JUN26 16.00 P 0.16 0.16 0.16 0.19 +0.04 23 15 88 +15
29JUN26 16.50 P 0.25 0.25 0.21 0.29 +0.05 23 16 62 +3
29JUN26 17.00 P 0.33 0.38 0.33 0.43 +0.05 23 60 61 +13
29JUN26 17.50 P 0.55 0.56 0.52 0.59 +0.04 23 92 117 +62
29JUN26 18.00 P 0.71 0.76 0.71 0.79 +0.02 22 120 141 +63
29JUN26 18.50 P 0.94 0.99 0.94 1.03 -0.01 22 61 69 -4
29JUN26 19.00 P 1.22 1.32 1.22 1.31 -0.05 22 84 184 +74
29JUN26 19.50 P 1.60 1.60 1.60 1.65 -0.07 22 15 165 +15
29JUN26 20.00 P 0.00 0.00 0.00 2.04 -0.12 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.78 -0.20 19 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 3.73 -0.11 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.83 -0.08 31 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.70 -0.32 28 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.60 -0.21 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.66 -0.23 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 -0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.64 -0.24 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.60 -0.27 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.59 -0.22 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 6 0
29SEP26 14.50 P 0.13 0.13 0.13 0.14 +0.01 24 1 6 +1
29SEP26 15.00 P 0.19 0.19 0.19 0.21 +0.02 24 1 72 +1
29SEP26 15.50 P 0.26 0.26 0.26 0.30 +0.02 24 15 46 +15
29SEP26 16.00 P 0.36 0.38 0.36 0.41 +0.01 24 18 25 -18
29SEP26 16.50 P 0.00 0.00 0.00 0.55 0.00 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.73 0.00 24 0 89 0
29SEP26 17.50 P 0.84 0.84 0.84 0.92 -0.02 24 8 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.16 -0.03 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.43 -0.04 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.06 25 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.03 -0.09 25 0 46 0
29SEP26 20.00 P 0.00 0.00 0.00 2.38 -0.11 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.17 -0.13 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.03 -0.15 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.94 -0.18 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.89 -0.20 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.88 -0.20 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.87 -0.22 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.88 -0.20 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.81 -0.24 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 +0.02 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 56 0
30DEC26 15.50 P 0.35 0.35 0.34 0.39 +0.03 23 2 14 -2
30DEC26 16.00 P 0.50 0.50 0.50 0.51 +0.02 23 12 64 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.67 +0.03 23 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 +0.02 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 0.00 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 0.00 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.55 -0.02 23 0 1 0
30DEC26 19.00 P 1.84 1.84 1.84 1.84 -0.03 23 6 6 +6
30DEC26 19.50 P 0.00 0.00 0.00 2.16 -0.04 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.51 -0.05 24 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.22 -0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 -0.13 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.98 -0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.92 -0.18 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.88 -0.21 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.88 -0.22 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.88 -0.23 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 0.00 23 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 0.00 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 0.00 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 -0.02 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 -0.02 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 -0.04 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 -0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.29 -0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 -0.08 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.36 -0.10 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.17 -0.13 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 -0.22 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.92 -0.18 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 -0.21 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.88 -0.22 30 0 0 0
TOTAL PUT 1,191 10,841 +299
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$ 14.90
30MAR26 7.75 C 0.00 0.00 0.00 7.17 -0.04 89 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.93 -0.03 100 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.67 -0.04 77 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.42 -0.04 72 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.17 -0.04 65 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.92 -0.04 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.67 -0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.17 -0.04 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.92 -0.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.42 -0.05 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.96 -0.01 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.42 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.93 -0.04 33 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.47 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.43 -0.05 13 0 0 0
30MAR26 14.00 C 0.85 0.85 0.85 0.96 -0.03 17 3 3 +3
30MAR26 14.50 C 0.55 0.55 0.55 0.54 -0.02 16 1 130 -1
30MAR26 15.00 C 0.21 0.24 0.21 0.26 0.00 17 7 846 0
30MAR26 15.50 C 0.08 0.08 0.08 0.10 0.00 18 5 607 0
30MAR26 16.00 C 0.03 0.03 0.03 0.03 0.00 18 1 134 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.44 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.26 +0.02 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.02 +0.03 64 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.57 +0.08 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.03 +0.06 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.47 0.00 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.96 -0.01 14 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.50 +0.02 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.01 -0.03 14 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.66 -0.01 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.38 -0.01 16 0 65 0
29APR26 15.50 C 0.15 0.15 0.15 0.20 0.00 17 3 117 +3
29APR26 16.00 C 0.00 0.00 0.00 0.09 0.00 17 0 112 0
29APR26 16.50 C 0.04 0.04 0.04 0.04 0.00 17 1 47 +1
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 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 0.01 0.00 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.46 -0.05 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.26 0.00 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.02 +0.01 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.57 +0.06 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.03 +0.01 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.50 +0.03 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.99 +0.02 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.49 +0.02 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.01 +0.03 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.54 +0.01 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.12 0.00 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.76 -0.01 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.47 -0.02 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.01 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 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 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.43 -0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.17 -0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.68 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.49 -0.04 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.26 -0.02 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.02 -0.01 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.57 +0.03 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.03 -0.01 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.51 -0.04 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.53 +0.04 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.02 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 -0.04 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.03 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 -0.02 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 0.00 16 0 68 0
29JUN26 16.00 C 0.24 0.24 0.24 0.24 -0.01 17 2 14 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.14 0.00 17 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.68 -0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.26 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.15 -0.04 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.81 -0.04 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 0.00 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.03 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.02 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.01 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.26 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.13 -0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.04 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.30 -0.05 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.05 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 -0.04 17 0 0 0
30DEC26 15.00 C 0.95 0.95 0.95 1.04 -0.04 17 12 102 +12
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.04 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.50 -0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 0.00 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30DEC26 18.00 C 0.21 0.21 0.20 0.21 -0.02 18 100 100 +81
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 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 5.52 -0.13 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.59 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.04 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.36 -0.04 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.06 -0.04 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.73 -0.03 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 +0.01 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.14 -0.03 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.92 -0.04 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
TOTAL CALL 135 2,828 +102
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2 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 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 32 1 58 +1
30MAR26 13.00 P 0.01 0.01 0.01 0.01 0.00 25 4 64 +4
30MAR26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 1 15 +1
30MAR26 14.00 P 0.05 0.05 0.05 0.03 0.00 17 115 137 +100
30MAR26 14.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 281 0
30MAR26 15.00 P 0.00 0.00 0.00 0.32 +0.02 17 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 0.65 +0.01 15 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 1.11 +0.01 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.15 +0.05 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.65 +0.05 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.15 +0.05 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.65 +0.05 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.15 +0.05 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.65 +0.05 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.16 +0.05 68 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.15 +0.06 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.15 +0.06 82 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 +0.05 87 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 48 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 0.01 0.01 0.01 0.01 0.00 35 1 91 +1
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.02 0.02 0.02 0.01 0.00 18 1 37 +1
29APR26 13.50 P 0.04 0.05 0.04 0.03 0.00 17 7 19 +7
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.02 17 0 17 0
29APR26 15.00 P 0.00 0.00 0.00 0.43 +0.03 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.76 +0.04 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.14 +0.01 16 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.15 +0.03 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.65 +0.05 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.15 +0.05 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.65 +0.05 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.15 +0.05 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.65 +0.05 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.23 +0.12 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.15 +0.02 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.15 +0.05 60 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.14 +0.02 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
28MAY26 12.50 P 0.02 0.02 0.02 0.01 0.00 18 4 30 +4
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 38 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 6 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.27 +0.01 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.51 +0.03 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.82 +0.03 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.21 +0.04 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.67 +0.05 20 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.15 +0.03 23 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.65 +0.04 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.19 +0.09 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.71 +0.11 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.15 +0.03 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.65 +0.04 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.23 +0.12 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.15 +0.02 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.15 +0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 19 6 45 +6
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 0.19 +0.01 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.58 +0.02 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.88 +0.02 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.26 +0.04 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.69 +0.04 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 +0.02 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.68 +0.04 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 +0.08 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 +0.08 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.21 +0.09 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.65 +0.02 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.23 +0.12 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.20 +0.07 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.15 +0.03 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 +0.07 54 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 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 +0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 +0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 +0.02 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 +0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.78 +0.03 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 +0.03 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 +0.04 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 +0.04 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.71 +0.06 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.21 +0.06 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.23 +0.08 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.20 +0.05 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.15 0.00 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.20 +0.05 43 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 0.06 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.01 18 0 6 0
30DEC26 14.00 P 0.70 0.70 0.70 0.60 0.00 18 2 1 -2
30DEC26 14.50 P 0.00 0.00 0.00 0.82 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 0.00 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 +0.01 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.66 0.00 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.02 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 +0.02 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.34 +0.03 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 +0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 +0.03 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 +0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.25 +0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.23 -0.01 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.19 -0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.20 +0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.54 +0.01 19 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.72 0.00 19 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 +0.01 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 +0.01 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.79 -0.03 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 +0.02 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.58 +0.02 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.99 +0.03 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.42 +0.03 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.86 +0.03 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.31 +0.03 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 +0.03 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.26 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.25 +0.01 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.19 -0.04 28 0 0 0
TOTAL PUT 142 1,893 +123
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$ 45.12
30MAR26 20.00 C 0.00 0.00 0.00 25.16 +0.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.15 +0.14 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.17 +0.16 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.16 +0.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.17 +0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.25 +0.23 105 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.18 +0.16 69 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.19 +0.17 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.17 +0.14 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 16.18 +0.15 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 15.20 +0.17 60 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.20 +0.17 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.21 +0.17 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.21 +0.17 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.21 +0.17 44 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 10.22 +0.17 42 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 9.22 +0.17 37 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 8.24 +0.17 37 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 7.26 +0.17 34 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 6.31 +0.17 34 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 5.36 +0.27 32 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 4.46 +0.24 31 0 272 0
30MAR26 42.00 C 0.00 0.00 0.00 3.65 +0.21 32 0 514 0
30MAR26 43.00 C 2.78 2.79 2.69 3.08 +0.34 36 40 210 -23
30MAR26 44.00 C 2.04 2.50 1.98 2.28 +0.15 32 74 398 +1
30MAR26 45.00 C 1.70 2.14 1.50 1.81 +0.20 34 141 507 +2
30MAR26 46.00 C 1.18 1.40 1.18 1.39 +0.21 34 348 922 +227
30MAR26 47.00 C 0.92 1.13 0.90 1.01 +0.14 34 37 232 +9
30MAR26 48.00 C 0.78 0.78 0.67 0.72 +0.10 34 91 371 +27
30MAR26 49.00 C 0.71 0.71 0.55 0.50 +0.08 34 140 169 +15
30MAR26 50.00 C 0.55 0.55 0.35 0.34 +0.06 34 93 265 +56
30MAR26 52.50 C 0.26 0.26 0.21 0.11 +0.02 34 22 110 +7
30MAR26 55.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 15.31 +0.21 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.32 +0.21 47 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.34 +0.22 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.42 +0.29 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.36 +0.32 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.39 +0.22 38 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.39 +0.19 34 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.46 +0.20 34 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.53 +0.40 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.63 +0.16 32 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 5.74 +0.28 31 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.84 +0.14 29 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.39 +0.39 34 0 515 0
29APR26 43.00 C 3.33 3.35 3.33 3.54 +0.18 31 30 680 -29
29APR26 44.00 C 2.60 2.60 2.60 3.00 +0.21 32 1 686 +1
29APR26 45.00 C 2.29 2.47 2.29 2.49 +0.21 32 116 274 +86
29APR26 46.00 C 1.80 1.87 1.80 2.01 +0.16 32 17 206 +16
29APR26 47.00 C 1.80 1.80 1.80 1.66 +0.19 32 8 95 +8
29APR26 48.00 C 1.36 1.36 1.36 1.32 +0.15 32 15 28 -15
29APR26 49.00 C 0.00 0.00 0.00 1.03 +0.08 32 30 70 +30
29APR26 50.00 C 0.00 0.00 0.00 0.80 +0.06 32 0 99 0
29APR26 52.50 C 0.00 0.00 0.00 0.40 +0.04 32 0 31 0
29APR26 55.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 13.41 +0.10 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.42 +0.20 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.47 +0.38 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.51 +0.22 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.56 +0.20 32 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.61 +0.35 30 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.77 +0.43 31 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.12 +0.55 35 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.30 +0.56 34 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 5.34 +0.32 30 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.68 +0.34 31 0 137 0
28MAY26 43.00 C 3.80 3.80 3.80 4.16 +0.43 32 2 206 +2
28MAY26 44.00 C 3.29 3.43 3.29 3.47 +0.30 31 30 223 0
28MAY26 45.00 C 2.61 2.96 2.57 2.96 +0.29 31 96 159 -18
28MAY26 46.00 C 2.22 2.50 2.22 2.53 +0.30 31 78 108 +3
28MAY26 47.00 C 2.07 2.14 2.01 2.14 +0.27 31 157 198 +63
28MAY26 48.00 C 1.80 1.80 1.60 1.77 +0.20 31 59 231 +10
28MAY26 49.00 C 1.31 1.31 1.31 1.46 +0.15 31 1 193 0
28MAY26 50.00 C 0.00 0.00 0.00 1.19 +0.14 31 0 177 0
28MAY26 52.50 C 0.00 0.00 0.00 0.70 +0.11 31 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.39 +0.07 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.21 +0.05 31 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.11 - 31 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 24.61 +0.46 87 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.36 +0.32 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.70 +0.66 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.41 +0.39 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.56 +0.51 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.58 +0.49 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.44 +0.33 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.65 +0.52 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.44 +0.21 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.31 +0.05 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.32 +0.18 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.45 +0.14 31 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.42 +0.20 22 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.55 +0.34 31 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.72 +0.31 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.66 +0.30 29 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.08 +0.69 36 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.77 +0.21 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.19 +0.48 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 6.42 +0.46 31 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.51 +0.16 28 0 240 0
29JUN26 42.00 C 4.50 4.50 4.50 4.99 +0.39 30 2 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.52 +0.53 32 0 153 0
29JUN26 44.00 C 3.57 3.76 3.57 3.80 +0.36 30 30 3,430 +15
29JUN26 45.00 C 2.98 3.33 2.98 3.30 +0.35 30 60 141 +60
29JUN26 46.00 C 0.00 0.00 0.00 2.90 +0.37 31 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 2.46 +0.29 31 0 207 0
29JUN26 48.00 C 1.91 1.91 1.91 2.12 +0.26 31 8 138 +8
29JUN26 49.00 C 1.79 1.79 1.79 1.80 +0.23 31 15 96 +15
29JUN26 50.00 C 0.00 0.00 0.00 1.52 +0.23 31 0 432 0
29JUN26 52.50 C 0.00 0.00 0.00 0.96 +0.18 31 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.59 +0.14 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.35 +0.10 31 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 0.20 - 31 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 19.58 +0.49 52 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.48 +0.31 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.65 +0.52 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.44 +0.21 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.57 +0.31 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.51 +0.32 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.60 +0.29 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.68 +0.38 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.77 +0.56 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.09 +0.67 36 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.99 +0.46 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.13 +0.40 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.45 +0.49 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.54 +0.41 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.85 +0.41 30 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.21 +0.40 30 0 162 0
29SEP26 42.00 C 5.25 5.25 5.25 5.58 +0.23 30 1 254 +1
29SEP26 43.00 C 0.00 0.00 0.00 4.99 +0.29 30 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 4.52 +0.35 30 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 4.05 +0.33 30 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 3.63 +0.31 30 0 224 0
29SEP26 47.00 C 3.12 3.12 3.12 3.25 +0.29 30 2 18 +2
29SEP26 48.00 C 2.75 2.75 2.75 2.92 +0.28 31 15 63 +15
29SEP26 49.00 C 2.46 2.46 2.46 2.62 +0.26 31 15 13 +11
29SEP26 50.00 C 2.19 2.19 2.19 2.31 +0.21 31 15 46 +15
29SEP26 52.50 C 1.78 1.78 1.78 1.68 +0.19 30 15 15 +15
29SEP26 55.00 C 0.00 0.00 0.00 1.21 +0.16 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.86 +0.13 30 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 - 30 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 16.46 +0.05 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.57 +0.31 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.58 +0.39 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.61 +0.30 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.76 +0.37 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.86 +0.47 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.09 +0.54 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.10 +0.31 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.40 +0.34 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.64 +0.27 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.08 +0.27 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.56 +0.46 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 +0.28 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.21 +0.24 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.69 +0.22 29 0 67 0
30DEC26 44.00 C 5.08 5.08 5.08 5.19 +0.21 29 6 218 +6
30DEC26 45.00 C 4.56 4.56 4.56 4.77 +0.21 29 1 104 0
30DEC26 46.00 C 0.00 0.00 0.00 4.35 +0.21 29 0 36 0
30DEC26 47.00 C 3.84 3.84 3.84 3.96 +0.19 29 8 168 -4
30DEC26 48.00 C 0.00 0.00 0.00 3.62 +0.20 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 3.28 +0.20 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.99 +0.18 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 2.33 +0.16 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.84 +0.18 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.46 +0.13 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.10 - 30 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 11.92 +0.27 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.15 +0.25 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.44 +0.25 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.77 +0.26 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.13 +0.27 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.51 +0.28 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.94 +0.27 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.38 +0.28 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.87 +0.29 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.38 +0.29 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.90 +0.29 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.48 +0.28 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.07 +0.29 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.66 +0.27 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.33 +0.28 29 6 6 +6
30MAR27 49.00 C 0.00 0.00 0.00 3.99 +0.28 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.65 +0.25 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.98 +0.27 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 +0.23 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.97 - 29 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 1.58 - 30 0 0 -
TOTAL CALL 1,825 19,337 +643
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 0.00 34 0 918 0
30MAR26 39.00 P 0.12 0.12 0.12 0.10 +0.01 34 2 455 0
30MAR26 40.00 P 0.15 0.17 0.15 0.18 +0.01 33 30 766 +20
30MAR26 41.00 P 0.21 0.30 0.21 0.30 +0.01 33 162 748 +158
30MAR26 42.00 P 0.34 0.49 0.34 0.49 +0.01 33 88 1,016 +1
30MAR26 43.00 P 0.56 0.77 0.56 0.76 -0.01 33 134 381 +9
30MAR26 44.00 P 1.25 1.25 0.93 1.13 -0.04 33 70 332 +23
30MAR26 45.00 P 1.80 1.83 1.58 1.58 -0.06 33 65 138 +15
30MAR26 46.00 P 1.80 2.33 1.80 2.15 -0.07 34 67 288 +35
30MAR26 47.00 P 2.84 2.84 2.84 2.84 -0.06 35 2 2 +2
30MAR26 48.00 P 0.00 0.00 0.00 3.60 -0.06 36 0 17 0
30MAR26 49.00 P 0.00 0.00 0.00 4.41 -0.08 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.13 -0.25 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.56 -0.23 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.94 -0.36 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.38 -0.39 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.89 - 50 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 0.00 33 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 0.00 33 0 200 0
29APR26 36.00 P 0.12 0.12 0.12 0.08 0.00 32 28 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.13 0.00 32 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 72 0
29APR26 39.00 P 0.30 0.30 0.30 0.31 -0.01 31 24 206 +10
29APR26 40.00 P 0.45 0.45 0.40 0.47 0.00 31 16 442 +1
29APR26 41.00 P 0.69 0.69 0.61 0.67 -0.01 31 24 540 +24
29APR26 42.00 P 0.99 0.99 0.88 0.93 -0.01 31 10 590 +8
29APR26 43.00 P 1.33 1.33 1.26 1.25 -0.02 31 22 907 0
29APR26 44.00 P 1.77 1.77 1.59 1.65 -0.06 31 31 739 0
29APR26 45.00 P 2.31 2.31 2.08 2.13 -0.11 31 105 190 +73
29APR26 46.00 P 0.00 0.00 0.00 2.67 -0.16 31 0 36 0
29APR26 47.00 P 3.45 3.45 3.45 3.34 -0.13 32 15 15 +15
29APR26 48.00 P 0.00 0.00 0.00 4.05 -0.12 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.82 -0.11 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.63 -0.11 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.74 -0.23 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.98 -0.40 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.46 -0.46 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.95 - 43 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.27 +0.03 31 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.38 +0.03 31 0 183 0
28MAY26 39.00 P 0.51 0.51 0.51 0.52 +0.04 30 15 67 +15
28MAY26 40.00 P 0.54 0.54 0.54 0.71 +0.04 30 4 325 +4
28MAY26 41.00 P 0.00 0.00 0.00 0.95 +0.02 30 0 514 0
28MAY26 42.00 P 1.21 1.21 1.21 1.26 +0.03 30 6 391 0
28MAY26 43.00 P 1.53 1.58 1.53 1.62 0.00 30 75 131 -15
28MAY26 44.00 P 1.96 2.11 1.96 2.05 -0.03 31 135 259 +64
28MAY26 45.00 P 2.52 2.58 2.46 2.53 -0.04 31 105 135 +60
28MAY26 46.00 P 0.00 0.00 0.00 3.10 -0.04 31 0 82 0
28MAY26 47.00 P 3.74 3.75 3.71 3.72 -0.05 31 45 45 +45
28MAY26 48.00 P 0.00 0.00 0.00 4.36 -0.06 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.99 -0.19 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.63 -0.34 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.04 -0.07 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.22 -0.23 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.56 -0.36 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.01 - 39 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 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 31 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 +0.05 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 +0.06 31 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.41 +0.08 31 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 +0.06 30 0 239 0
29JUN26 38.00 P 0.68 0.68 0.68 0.71 +0.08 30 3 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.94 +0.09 30 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.21 +0.08 30 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.52 +0.07 30 0 96 0
29JUN26 42.00 P 1.87 1.87 1.87 1.90 +0.06 30 15 61 +10
29JUN26 43.00 P 2.28 2.28 2.21 2.32 +0.04 30 30 135 +9
29JUN26 44.00 P 2.80 2.81 2.70 2.80 +0.01 30 795 789 +679
29JUN26 45.00 P 3.33 3.34 3.33 3.33 -0.02 30 30 45 -15
29JUN26 46.00 P 3.91 3.91 3.91 3.93 -0.04 30 15 60 +15
29JUN26 47.00 P 4.55 4.55 4.55 4.56 -0.08 30 15 15 +15
29JUN26 48.00 P 0.00 0.00 0.00 5.13 -0.22 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.05 -0.05 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.54 -0.34 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.92 -0.09 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.70 -0.58 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.56 +0.05 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.73 - 35 0 0 -
29SEP26 26.00 P 0.10 0.10 0.10 0.03 +0.01 31 6 30 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.67 +0.04 30 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.87 +0.09 30 0 154 0
29SEP26 37.00 P 1.08 1.08 1.08 1.06 +0.08 30 100 188 +100
29SEP26 38.00 P 1.26 1.34 1.26 1.31 +0.08 30 30 199 +15
29SEP26 39.00 P 1.52 1.52 1.52 1.60 +0.09 30 30 481 0
29SEP26 40.00 P 1.88 1.91 1.88 1.92 +0.07 30 27 65 +27
29SEP26 41.00 P 2.25 2.25 2.25 2.29 +0.05 29 15 272 +15
29SEP26 42.00 P 2.69 2.69 2.69 2.71 +0.05 30 95 213 +95
29SEP26 43.00 P 0.00 0.00 0.00 3.17 +0.03 30 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.68 +0.02 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.23 +0.01 30 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 4.82 -0.01 30 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.46 -0.02 30 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.12 -0.07 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.80 -0.12 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.61 -0.05 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.58 -0.06 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.34 -0.44 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.56 -0.48 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.05 - 33 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.24 +0.03 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.32 +0.03 30 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 +0.04 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 +0.02 30 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 +0.05 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.06 +0.06 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.30 +0.03 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.60 +0.06 30 0 15 0
30DEC26 38.00 P 1.91 2.02 1.91 1.91 +0.06 30 75 66 -40
30DEC26 39.00 P 0.00 0.00 0.00 2.25 +0.07 30 0 62 0
30DEC26 40.00 P 2.68 2.68 2.68 2.63 +0.07 30 15 265 -15
30DEC26 41.00 P 0.00 0.00 0.00 3.05 +0.08 31 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.49 +0.07 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.98 +0.07 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.49 +0.07 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.06 +0.07 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.64 +0.07 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 6.26 +0.05 31 0 49 0
30DEC26 48.00 P 7.05 7.05 7.00 6.92 +0.05 31 45 65 +45
30DEC26 49.00 P 7.70 7.70 7.70 7.58 +0.04 31 15 15 +15
30DEC26 50.00 P 0.00 0.00 0.00 8.30 +0.03 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.16 -0.02 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 -0.03 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.21 -0.19 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.56 - 34 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 1.14 +0.09 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.11 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.64 +0.07 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 +0.13 30 0 15 0
30MAR27 38.00 P 2.23 2.23 2.23 2.32 +0.13 30 15 15 +15
30MAR27 39.00 P 0.00 0.00 0.00 2.67 +0.13 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 +0.15 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.50 +0.14 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.97 +0.15 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.47 +0.15 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.97 +0.14 30 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.54 +0.14 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.13 +0.15 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.73 +0.13 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.39 +0.13 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.05 +0.13 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.73 +0.10 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.59 +0.11 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.57 +0.07 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.67 - 33 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 16.86 - 33 0 0 -
TOTAL PUT 2,651 27,388 +1,554
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$ 9.58
30MAR26 3.70 C 0.00 0.00 0.00 5.89 -0.40 126 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.79 -0.41 121 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.69 -0.37 116 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.59 -0.32 111 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.49 -0.41 107 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.39 -0.32 102 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.29 -0.38 96 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.19 -0.34 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.09 -0.34 84 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.99 -0.37 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.89 -0.32 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.79 -0.32 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.69 -0.40 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.59 -0.38 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.34 -0.34 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.09 -0.33 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.84 -0.40 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.59 -0.38 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.33 -0.34 0 0 20 0
30MAR26 6.50 C 3.00 3.00 3.00 3.08 -0.44 0 5 5 +5
30MAR26 6.75 C 0.00 0.00 0.00 2.84 -0.31 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.59 -0.42 0 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.34 -0.38 0 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.10 -0.36 39 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.87 -0.38 46 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 1.69 -0.23 58 0 190 0
30MAR26 8.25 C 0.00 0.00 0.00 1.46 -0.32 54 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.26 -0.27 54 0 691 0
30MAR26 8.75 C 0.00 0.00 0.00 1.03 -0.25 48 0 603 0
30MAR26 9.00 C 0.00 0.00 0.00 0.86 -0.23 49 0 1,549 0
30MAR26 9.25 C 0.69 0.69 0.69 0.71 -0.23 49 2 1,150 0
30MAR26 9.50 C 0.53 0.56 0.53 0.57 -0.21 49 83 1,215 -4
30MAR26 9.75 C 0.42 0.43 0.42 0.46 -0.18 49 54 798 +15
30MAR26 10.00 C 0.40 0.40 0.31 0.36 -0.17 49 205 1,500 +176
30MAR26 10.50 C 0.25 0.25 0.20 0.22 -0.12 50 277 1,483 +61
30MAR26 11.00 C 0.13 0.13 0.12 0.13 -0.08 51 357 1,744 +210
30MAR26 11.50 C 0.09 0.09 0.07 0.07 -0.05 50 664 2,686 +198
30MAR26 12.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 1,694 0
30MAR26 12.50 C 0.04 0.04 0.04 0.02 -0.02 51 10 984 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 4.60 -0.37 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.35 -0.33 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.10 -0.37 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.86 -0.38 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.60 -0.38 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.37 -0.42 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.13 -0.41 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.89 -0.38 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 -0.38 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.42 -0.33 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.20 -0.31 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.98 -0.35 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.80 -0.30 51 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.57 -0.33 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.39 -0.31 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.24 -0.18 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.06 -0.27 48 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 0.92 -0.21 48 0 913 0
29APR26 9.50 C 0.80 0.80 0.80 0.79 -0.20 48 80 1,041 +26
29APR26 9.75 C 0.69 0.69 0.63 0.67 -0.18 47 143 246 +35
29APR26 10.00 C 0.52 0.52 0.50 0.57 -0.17 47 6 1,834 -5
29APR26 10.50 C 0.37 0.37 0.37 0.41 -0.14 48 100 774 +100
29APR26 11.00 C 0.28 0.28 0.28 0.29 -0.10 48 200 1,220 0
29APR26 11.50 C 0.00 0.00 0.00 0.20 -0.08 48 0 897 0
29APR26 12.00 C 0.16 0.16 0.14 0.13 -0.06 48 11 718 -11
29APR26 12.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 1,111 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 180 0
29APR26 13.50 C 0.07 0.07 0.07 0.04 -0.02 49 1 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 120 0
29APR26 15.00 C 0.04 0.04 0.04 0.01 -0.01 49 1 82 +1
28MAY26 5.00 C 0.00 0.00 0.00 4.60 -0.38 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.37 -0.36 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.13 -0.38 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.88 -0.36 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.65 -0.37 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.40 -0.39 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.17 -0.37 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.96 -0.36 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.70 -0.39 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.49 -0.37 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.34 -0.29 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.03 -0.39 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.87 -0.33 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.69 -0.32 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.52 -0.29 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.33 -0.32 45 0 5 0
28MAY26 9.00 C 0.00 0.00 0.00 1.21 -0.27 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.08 -0.21 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 -0.21 47 0 61 0
28MAY26 9.75 C 0.92 0.92 0.92 0.84 -0.19 47 10 62 +10
28MAY26 10.00 C 0.71 0.71 0.71 0.74 -0.17 47 60 78 +60
28MAY26 10.50 C 0.53 0.57 0.53 0.57 -0.14 48 95 354 -50
28MAY26 11.00 C 0.00 0.00 0.00 0.44 -0.12 48 0 495 0
28MAY26 11.50 C 0.00 0.00 0.00 0.34 -0.08 49 0 401 0
28MAY26 12.00 C 0.24 0.24 0.24 0.25 -0.07 49 200 596 +40
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.05 48 0 391 0
28MAY26 13.00 C 0.16 0.16 0.16 0.13 -0.04 48 30 520 +30
28MAY26 13.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.64 -0.35 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.38 -0.38 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.14 -0.41 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.90 -0.41 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.66 -0.42 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.43 -0.36 52 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.19 -0.40 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.98 -0.37 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.75 -0.37 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.54 -0.36 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.34 -0.34 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.14 -0.30 48 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.95 -0.26 48 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 -0.29 48 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.62 -0.29 48 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.47 -0.27 48 0 46 0
29JUN26 9.00 C 1.26 1.26 1.26 1.35 -0.17 49 24 744 0
29JUN26 9.25 C 1.17 1.19 1.16 1.18 -0.23 47 59 97 +21
29JUN26 9.50 C 1.04 1.04 1.04 1.07 -0.21 48 12 49 +1
29JUN26 9.75 C 0.95 0.95 0.95 0.96 -0.19 48 12 144 +12
29JUN26 10.00 C 0.86 0.86 0.86 0.86 -0.19 48 5 182 +5
29JUN26 10.50 C 0.68 0.68 0.68 0.69 -0.16 48 2 381 0
29JUN26 11.00 C 0.51 0.51 0.51 0.55 -0.13 48 1 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 -0.10 48 0 497 0
29JUN26 12.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.07 48 0 241 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.06 48 0 187 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.05 48 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 4.64 -0.36 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.46 -0.32 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.18 -0.37 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.93 -0.38 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.73 -0.35 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.51 -0.38 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.30 -0.33 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.14 -0.28 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.90 -0.36 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.71 -0.27 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.56 -0.31 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 -0.23 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.13 -0.35 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.01 -0.34 46 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 -0.28 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.21 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 -0.23 47 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 -0.25 47 0 16 0
29SEP26 9.50 C 1.39 1.40 1.39 1.39 -0.23 47 60 72 +60
29SEP26 9.75 C 1.27 1.27 1.27 1.29 -0.20 47 30 151 +30
29SEP26 10.00 C 0.00 0.00 0.00 1.21 -0.18 48 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 1.04 -0.18 48 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 0.90 -0.16 49 0 259 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.14 48 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.12 48 0 238 0
29SEP26 12.50 C 0.59 0.59 0.59 0.55 -0.11 48 1 247 -1
29SEP26 13.00 C 0.52 0.52 0.52 0.47 -0.09 48 10 232 -10
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.09 48 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.07 48 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.64 -0.36 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.46 -0.32 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.20 -0.35 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.98 -0.33 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 -0.39 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.56 -0.33 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.36 -0.31 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.17 -0.37 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.01 -0.34 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.82 -0.35 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.27 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.53 -0.32 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.37 -0.29 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.26 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.09 -0.25 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.96 -0.28 45 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.85 -0.30 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.73 -0.26 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.26 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.53 -0.28 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 -0.20 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.28 -0.18 46 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 -0.18 46 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.01 -0.16 47 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 -0.15 47 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.12 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.11 47 0 15 0
30DEC26 13.50 C 0.65 0.65 0.65 0.61 -0.11 47 1 4 +1
30DEC26 14.00 C 0.59 0.59 0.59 0.54 -0.09 47 10 11 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 -0.07 47 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 -0.28 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.83 -0.33 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.69 -0.33 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.55 -0.31 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.43 -0.27 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 -0.27 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.29 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 -0.29 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 -0.27 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 -0.22 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 -0.20 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 -0.25 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 -0.19 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.16 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.15 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.13 -0.14 47 5 10 +5
30MAR27 12.50 C 0.00 0.00 0.00 1.03 -0.13 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.14 48 5 10 +5
30MAR27 13.50 C 0.00 0.00 0.00 0.84 -0.13 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.74 - 47 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 0.67 - 47 0 0 -
TOTAL CALL 2,831 46,978 +1,036
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 152 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 144 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 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 0.00 0.00 0.00 0.01 0.00 79 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3,070 0
30MAR26 7.25 P 0.03 0.03 0.03 0.01 0.00 50 10 738 +10
30MAR26 7.50 P 0.05 0.05 0.04 0.02 0.00 51 155 570 +5
30MAR26 7.75 P 0.05 0.05 0.05 0.04 +0.01 52 1 1,060 0
30MAR26 8.00 P 0.08 0.08 0.08 0.06 +0.02 51 31 1,309 0
30MAR26 8.25 P 0.13 0.13 0.10 0.09 +0.03 50 154 714 +80
30MAR26 8.50 P 0.14 0.18 0.13 0.14 +0.04 51 202 975 +137
30MAR26 8.75 P 0.20 0.25 0.20 0.20 +0.06 51 180 1,938 -5
30MAR26 9.00 P 0.25 0.33 0.25 0.28 +0.09 51 443 2,291 +161
30MAR26 9.25 P 0.40 0.40 0.38 0.38 +0.12 51 107 648 +30
30MAR26 9.50 P 0.46 0.56 0.46 0.49 +0.14 51 412 1,455 -116
30MAR26 9.75 P 0.65 0.68 0.65 0.63 +0.16 51 94 904 -74
30MAR26 10.00 P 0.00 0.00 0.00 0.78 +0.18 51 0 1,334 0
30MAR26 10.50 P 1.12 1.12 1.12 1.13 +0.22 51 54 604 -54
30MAR26 11.00 P 0.00 0.00 0.00 1.54 +0.22 52 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 1.99 +0.27 54 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.48 +0.31 60 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 +0.29 66 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.47 +0.27 73 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.95 +0.33 74 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.45 +0.34 80 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.94 +0.34 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.45 +0.35 91 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.95 +0.35 97 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.44 +0.32 97 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.02 50 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 51 0
29APR26 7.75 P 0.13 0.13 0.13 0.11 +0.03 48 30 357 0
29APR26 8.00 P 0.00 0.00 0.00 0.16 +0.04 49 0 138 0
29APR26 8.25 P 0.00 0.00 0.00 0.21 +0.05 48 0 127 0
29APR26 8.50 P 0.29 0.32 0.28 0.28 +0.07 49 672 670 +145
29APR26 8.75 P 0.00 0.00 0.00 0.36 +0.09 48 0 596 0
29APR26 9.00 P 0.45 0.45 0.45 0.46 +0.12 49 100 371 +100
29APR26 9.25 P 0.60 0.60 0.55 0.56 +0.13 48 32 1,632 -2
29APR26 9.50 P 0.62 0.70 0.62 0.68 +0.15 48 203 1,682 -60
29APR26 9.75 P 0.00 0.00 0.00 0.82 +0.17 48 0 694 0
29APR26 10.00 P 0.94 1.05 0.94 0.97 +0.18 49 85 569 0
29APR26 10.50 P 0.00 0.00 0.00 1.30 +0.21 49 0 228 0
29APR26 11.00 P 0.00 0.00 0.00 1.71 +0.26 51 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.09 +0.21 49 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 +0.28 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.03 +0.35 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.51 +0.27 59 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.98 +0.32 60 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 +0.34 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.96 +0.33 65 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.47 +0.37 71 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 27 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 2 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 +0.02 49 0 10 0
28MAY26 7.00 P 0.12 0.12 0.12 0.08 +0.02 48 5 8 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.11 +0.03 48 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.15 +0.04 48 0 2 0
28MAY26 7.75 P 0.22 0.22 0.22 0.20 +0.05 48 10 10 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.26 +0.06 49 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.33 +0.07 49 0 131 0
28MAY26 8.50 P 0.40 0.42 0.40 0.41 +0.09 49 100 546 +45
28MAY26 8.75 P 0.50 0.50 0.50 0.50 +0.11 49 30 558 +30
28MAY26 9.00 P 0.60 0.60 0.60 0.60 +0.12 48 100 621 -100
28MAY26 9.25 P 0.00 0.00 0.00 0.71 +0.13 48 0 435 0
28MAY26 9.50 P 0.00 0.00 0.00 0.84 +0.16 49 0 95 0
28MAY26 9.75 P 0.00 0.00 0.00 0.98 +0.17 49 0 217 0
28MAY26 10.00 P 1.08 1.08 1.08 1.12 +0.18 48 36 91 -3
28MAY26 10.50 P 0.00 0.00 0.00 1.44 +0.19 48 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.82 +0.23 49 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.23 +0.24 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.66 +0.32 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 +0.34 54 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.51 +0.27 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.03 +0.37 56 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.53 +0.33 60 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.96 +0.33 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.48 +0.29 62 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.97 +0.32 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.47 +0.35 67 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.96 +0.36 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.46 +0.34 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.02 48 0 800 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.03 48 0 800 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.04 48 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 +0.05 48 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.06 48 0 325 0
29JUN26 8.00 P 0.42 0.42 0.42 0.39 +0.08 48 81 214 +5
29JUN26 8.25 P 0.00 0.00 0.00 0.47 +0.09 48 0 54 0
29JUN26 8.50 P 0.56 0.56 0.56 0.56 +0.11 48 1 206 0
29JUN26 8.75 P 0.66 0.66 0.66 0.66 +0.12 48 45 509 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 +0.13 48 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 0.89 +0.15 47 0 123 0
29JUN26 9.50 P 1.09 1.09 1.09 1.02 +0.16 47 1 553 0
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.17 47 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.31 +0.18 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 +0.19 47 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 +0.23 48 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.25 49 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.87 +0.33 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 +0.27 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 +0.36 51 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 +0.28 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 +0.29 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.04 +0.35 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.56 +0.36 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.03 +0.30 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.50 +0.36 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.01 +0.34 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.50 +0.33 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 235 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 +0.02 48 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.04 48 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.06 48 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.07 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.08 48 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.11 49 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.10 48 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.11 48 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.11 48 0 6 0
29SEP26 9.00 P 1.11 1.11 1.11 1.07 +0.13 48 1 31 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.14 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.33 +0.14 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.16 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.15 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 +0.21 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.33 +0.21 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 +0.21 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 +0.24 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.24 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.89 +0.19 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 +0.25 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.76 +0.31 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 +0.28 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.70 +0.23 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.18 +0.29 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.62 +0.30 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 307 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.02 47 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 233 0
30DEC26 6.25 P 0.00 0.00 0.00 0.28 +0.04 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.03 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.05 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.05 47 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.06 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.64 +0.07 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 +0.07 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.08 48 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.09 48 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 +0.10 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.12 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.13 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.12 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.15 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.16 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 +0.17 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 +0.18 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.57 +0.18 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.19 49 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 +0.23 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.73 +0.26 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.23 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.29 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 +0.30 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 +0.28 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 +0.29 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.07 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.11 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.10 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.23 +0.11 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.35 +0.11 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.49 +0.14 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 +0.15 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.77 +0.15 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.92 +0.16 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.16 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 +0.19 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.77 +0.20 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 +0.20 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.51 +0.21 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.89 +0.20 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.27 +0.19 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 +0.27 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.15 - 51 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 5.59 - 52 0 0 -
TOTAL PUT 3,375 46,349 +350
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$ 7.12
30MAR26 4.30 C 0.00 0.00 0.00 2.83 -0.12 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.73 -0.12 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 -0.12 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.57 -0.08 101 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 -0.09 91 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.12 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 -0.13 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.10 22 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.08 23 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 -0.05 24 50 181 +35
30MAR26 7.50 C 0.07 0.07 0.07 0.07 -0.03 25 6 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 50 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.34 -0.12 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 -0.14 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.69 -0.08 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 -0.13 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 -0.10 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.70 -0.11 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.50 -0.10 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 -0.07 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 -0.06 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 -0.13 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 -0.11 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.39 -0.16 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.17 -0.14 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 -0.13 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 -0.12 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.42 -0.06 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.29 -0.05 23 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.75 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 2.46 -0.13 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.42 -0.08 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 -0.13 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.69 -0.13 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.10 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.10 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 -0.09 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.11 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 -0.07 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.05 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.03 23 0 600 0
29JUN26 7.50 C 0.25 0.26 0.25 0.23 -0.03 23 100 215 +15
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN26 8.00 C 0.14 0.15 0.14 0.11 -0.01 23 200 635 +200
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.11 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.09 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 -0.12 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.13 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.10 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.69 -0.13 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.45 -0.13 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.11 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.10 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.08 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.07 23 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.06 23 1,000 1,030 +1,000
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.04 23 1,000 1,000 +1,000
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.03 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.42 -0.09 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.12 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.18 -0.13 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.10 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.12 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.48 -0.10 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.07 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.04 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.18 -0.14 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 -0.13 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 -0.13 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 -0.13 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 -0.10 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 -0.04 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.73 -0.05 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 -0.03 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.02 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
TOTAL CALL 2,406 22,429 +2,250
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 89 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 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 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 +0.06 25 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.45 +0.09 27 0 191 0
30MAR26 7.75 P 0.56 0.56 0.56 0.67 +0.11 30 5 55 +5
30MAR26 8.00 P 0.00 0.00 0.00 0.91 +0.12 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 +0.12 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.92 +0.13 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.18 +0.14 69 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.44 +0.15 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 +0.10 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.88 +0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.38 +0.09 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 47 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 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.11 +0.01 23 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.33 +0.06 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.50 +0.08 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 +0.09 26 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.92 +0.11 27 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.16 +0.12 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.42 +0.13 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.65 +0.11 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.92 +0.13 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.19 +0.15 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.44 +0.15 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 +0.10 46 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 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.27 +0.05 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.40 +0.07 25 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.56 +0.09 25 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.96 +0.09 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.17 +0.11 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.14 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.14 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.14 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.19 +0.15 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.44 +0.15 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 +0.10 40 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 33 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.03 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.05 23 0 41 0
29JUN26 7.00 P 0.37 0.37 0.37 0.35 +0.05 22 15 752 0
29JUN26 7.25 P 0.50 0.50 0.50 0.49 +0.06 22 15 615 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.09 22 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.09 22 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.09 +0.13 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.10 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 +0.14 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.14 26 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.16 28 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.15 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.14 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.15 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 +0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.03 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.04 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.05 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.05 22 1,000 1,002 +1,000
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.06 22 1,000 1,010 +1,000
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.08 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 +0.10 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.10 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.12 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.10 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 +0.12 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.11 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.13 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 +0.12 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.03 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.05 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.05 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.06 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.07 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.08 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 +0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 +0.08 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 +0.10 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.75 +0.09 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 5.50 P 0.14 0.14 0.14 0.12 +0.01 24 5 5 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.04 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 +0.05 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 +0.07 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 +0.07 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 +0.08 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.70 +0.08 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 +0.08 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 +0.09 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.10 28 0 0 0
TOTAL PUT 2,040 22,431 +2,025
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$ 4.97
30MAR26 4.00 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 0.00 17 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 0.00 13 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.38 -0.02 9 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.22 -0.01 19 0 72 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 0.00 21 0 263 0
30MAR26 5.00 C 0.10 0.11 0.10 0.10 -0.01 19 60 1,300 +10
30MAR26 5.25 C 0.03 0.04 0.03 0.03 0.00 21 118 1,286 +88
30MAR26 5.50 C 0.01 0.02 0.01 0.01 0.00 23 39 532 -31
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 903 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.69 0.00 15 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.60 +0.01 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 0.00 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 0.00 21 0 243 0
29APR26 5.25 C 0.09 0.09 0.08 0.08 0.00 22 94 302 +50
29APR26 5.50 C 0.04 0.04 0.04 0.04 +0.01 23 10 346 +10
29APR26 5.75 C 0.02 0.02 0.02 0.02 +0.01 25 100 431 +100
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.99 0.00 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 0.00 16 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 0.00 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 -0.01 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.01 20 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 0.00 22 0 7 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 0.00 22 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 0.01 -0.01 21 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 0.00 18 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.90 0.00 15 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.62 -0.01 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 -0.01 18 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 +0.02 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.27 0.00 20 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 0.00 21 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 0.00 21 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 0.00 21 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 573 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 750 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 0.00 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 -0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 0.00 22 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 0.41 -0.01 22 0 0 0
29SEP26 4.90 C 0.32 0.32 0.32 0.36 -0.01 22 14 44 +14
29SEP26 5.00 C 0.00 0.00 0.00 0.32 0.00 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 0.00 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 0.00 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.01 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.01 19 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.01 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 0.00 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 0.00 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 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 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
TOTAL CALL 435 22,766 +241
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30MAR26 4.70 P 0.03 0.03 0.03 0.02 0.00 19 4 169 -1
30MAR26 4.80 P 0.05 0.05 0.05 0.05 0.00 22 8 777 +8
30MAR26 4.90 P 0.09 0.09 0.09 0.08 0.00 21 3 917 +3
30MAR26 5.00 P 0.15 0.15 0.14 0.13 +0.01 21 51 1,634 +49
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.01 23 1 1,755 -1
30MAR26 5.50 P 0.00 0.00 0.00 0.55 +0.01 31 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.01 40 0 583 0
30MAR26 6.00 P 0.00 0.00 0.00 1.04 -0.01 43 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 -0.01 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 -0.01 57 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 -0.01 63 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 0.00 77 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 0.00 82 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.55 0.00 88 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.79 -0.01 86 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 -0.01 91 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.29 -0.01 95 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.54 -0.01 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.79 -0.01 104 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 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 0.04 +0.01 22 0 571 0
29APR26 4.70 P 0.06 0.06 0.06 0.06 0.00 21 87 164 +32
29APR26 4.80 P 0.09 0.09 0.09 0.09 0.00 21 28 153 +28
29APR26 4.90 P 0.00 0.00 0.00 0.13 0.00 21 0 113 0
29APR26 5.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 665 0
29APR26 5.25 P 0.00 0.00 0.00 0.35 +0.01 23 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 +0.01 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.80 +0.01 29 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 0.00 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 0.00 46 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 0.00 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 0.00 56 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 0.00 60 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.55 0.00 64 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.80 0.00 68 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 0.02 +0.01 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.00 0.00 0.00 0.06 0.00 21 0 161 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 +0.01 21 0 304 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 +0.01 21 0 123 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 +0.01 22 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 148 0
28MAY26 5.25 P 0.00 0.00 0.00 0.38 +0.01 23 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 0.00 39 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 0.00 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 0.00 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 0.00 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.55 0.00 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.80 0.00 58 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 182 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 20 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 20 0 221 0
29JUN26 4.80 P 0.18 0.18 0.18 0.18 +0.01 20 5 930 -5
29JUN26 4.90 P 0.00 0.00 0.00 0.23 +0.01 20 0 893 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 0.00 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 0.00 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 0.00 24 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 0.00 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.01 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.01 25 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.09 -0.01 25 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 24 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 0.10 -0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 0.00 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.01 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.01 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.01 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.01 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.01 24 1 1,100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.01 24 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 +0.01 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 +0.02 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.01 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 +0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.02 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.01 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.01 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 +0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.01 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.01 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 21 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 0.00 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 22 0 107 0
30DEC26 4.60 P 0.24 0.24 0.24 0.24 0.00 22 5 50 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.28 0.00 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 0.00 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 0.00 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 0.00 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 0.00 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 0.00 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.01 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 +0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 +0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.16 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.41 +0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 +0.01 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.01 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
30MAR27 5.00 P 0.49 0.49 0.49 0.47 -0.01 22 15 15 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.43 0.00 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.67 +0.01 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 0.00 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 +0.01 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.01 33 0 0 0
TOTAL PUT 208 28,496 +133
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$ 26.96
30MAR26 12.00 C 0.00 0.00 0.00 14.99 -1.10 104 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.49 -1.10 96 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.99 -1.08 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.49 -1.10 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.99 -1.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.49 -1.10 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.99 -1.11 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.49 -1.08 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.11 -0.99 111 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.49 -1.11 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.00 -1.10 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.50 -1.10 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.00 -1.10 48 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 8.50 -1.22 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.05 -1.06 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.50 -1.10 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.00 -1.12 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 6.01 -1.08 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.11 -1.16 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.03 -1.18 29 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.14 -1.16 34 0 1 0
30MAR26 25.00 C 2.57 2.57 2.57 2.29 -0.99 33 10 26 0
30MAR26 26.00 C 1.85 1.85 1.85 1.59 -0.92 34 15 58 +7
30MAR26 27.00 C 1.30 1.30 1.00 1.05 -0.66 34 79 175 +52
30MAR26 28.00 C 0.80 0.85 0.70 0.66 -0.50 35 81 328 +31
30MAR26 29.00 C 0.57 0.64 0.41 0.38 -0.38 35 57 582 +16
30MAR26 30.00 C 0.34 0.39 0.28 0.20 -0.25 35 107 857 +91
30MAR26 31.00 C 0.22 0.22 0.20 0.10 -0.15 35 17 310 +15
30MAR26 32.00 C 0.17 0.17 0.13 0.05 -0.09 35 34 218 +17
30MAR26 33.00 C 0.09 0.13 0.09 0.03 -0.04 37 58 262 +30
30MAR26 34.00 C 0.08 0.08 0.08 0.01 -0.03 35 17 458 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 416 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 178 0
29APR26 19.00 C 0.00 0.00 0.00 8.05 -1.12 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.59 -1.08 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.14 -1.04 46 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 6.27 -0.82 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.11 -1.16 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.13 -1.08 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.35 -1.03 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.65 -0.86 33 0 945 0
29APR26 26.00 C 0.00 0.00 0.00 2.03 -0.87 34 0 0 0
29APR26 27.00 C 1.79 1.79 1.79 1.52 -0.63 34 15 47 +10
29APR26 28.00 C 1.24 1.24 1.24 1.13 -0.51 35 3 203 +3
29APR26 29.00 C 1.17 1.17 0.83 0.79 -0.41 35 68 466 +34
29APR26 30.00 C 0.64 0.64 0.64 0.54 -0.38 35 30 663 0
29APR26 31.00 C 0.65 0.65 0.65 0.36 -0.29 35 2 362 +2
29APR26 32.00 C 0.44 0.44 0.44 0.23 -0.21 34 1 122 0
29APR26 33.00 C 0.00 0.00 0.00 0.15 -0.15 35 0 72 0
29APR26 34.00 C 0.29 0.29 0.29 0.09 -0.11 34 21 130 +15
29APR26 35.00 C 0.23 0.23 0.23 0.06 -0.07 35 15 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 10 0
29APR26 39.00 C 0.11 0.11 0.09 0.01 -0.01 36 152 383 +147
28MAY26 19.50 C 0.00 0.00 0.00 7.63 -1.34 34 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.14 -1.04 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.27 -1.09 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.29 -1.13 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.63 -0.74 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.63 -0.88 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.00 -0.88 34 0 0 0
28MAY26 26.00 C 2.82 2.82 2.64 2.42 -0.68 34 25 25 +25
28MAY26 27.00 C 2.18 2.18 1.92 1.92 -0.64 35 60 92 +60
28MAY26 28.00 C 1.62 1.62 1.56 1.53 -0.52 36 21 63 0
28MAY26 29.00 C 1.40 1.40 1.23 1.17 -0.49 36 22 133 +22
28MAY26 30.00 C 1.15 1.15 1.15 0.88 -0.41 35 30 135 +30
28MAY26 31.00 C 0.00 0.00 0.00 0.65 -0.34 35 0 42 0
28MAY26 32.00 C 0.70 0.70 0.70 0.47 -0.27 35 15 47 +15
28MAY26 33.00 C 0.00 0.00 0.00 0.34 -0.21 35 0 16 0
28MAY26 34.00 C 0.00 0.00 0.00 0.24 -0.16 35 0 15 0
28MAY26 35.00 C 0.40 0.40 0.40 0.17 -0.12 35 6 21 +6
28MAY26 36.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 0 0
28MAY26 37.00 C 0.28 0.28 0.28 0.08 -0.07 35 15 15 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 0 0
28MAY26 39.00 C 0.20 0.20 0.20 0.04 -0.04 35 106 126 +106
29JUN26 15.00 C 0.00 0.00 0.00 12.04 -1.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.78 -0.95 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.11 -1.08 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.62 -0.98 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.08 -1.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.52 -1.29 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.14 -1.07 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.67 -1.21 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.05 -1.23 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.63 -1.39 0 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.31 -0.97 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.27 -1.37 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.38 -1.10 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.63 -1.06 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.91 -1.16 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.32 -1.00 34 0 13 0
29JUN26 26.00 C 2.84 2.84 2.84 2.75 -0.87 34 4 15 -4
29JUN26 27.00 C 2.51 2.51 2.41 2.27 -0.64 35 16 166 +16
29JUN26 28.00 C 2.04 2.04 2.04 1.87 -0.57 36 30 167 +30
29JUN26 29.00 C 0.00 0.00 0.00 1.54 -0.49 36 0 1,083 0
29JUN26 30.00 C 1.40 1.40 1.40 1.22 -0.47 36 5 180 +5
29JUN26 31.00 C 0.00 0.00 0.00 0.96 -0.40 36 0 2,297 0
29JUN26 32.00 C 0.00 0.00 0.00 0.75 -0.34 36 0 531 0
29JUN26 33.00 C 0.86 0.86 0.86 0.58 -0.28 36 1 30 -1
29JUN26 34.00 C 0.00 0.00 0.00 0.45 -0.23 36 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.34 -0.19 36 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.15 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 -0.13 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 -0.09 36 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 8.67 -1.21 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.16 -1.14 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 -1.11 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.35 -1.35 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.60 -1.28 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.75 -1.30 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.28 -1.02 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 4.45 -1.00 35 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 3.99 -0.80 37 0 18 0
29SEP26 26.00 C 0.00 0.00 0.00 3.38 -0.84 36 0 0 0
29SEP26 27.00 C 3.22 3.22 3.22 3.09 -0.54 38 12 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.67 -0.62 38 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 2.31 -0.59 38 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 -0.57 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.68 -0.50 38 0 34 0
29SEP26 32.00 C 1.79 1.79 1.71 1.43 -0.47 38 25 34 +25
29SEP26 33.00 C 1.43 1.43 1.43 1.21 -0.41 37 15 15 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.03 -0.37 37 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.86 -0.33 37 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.73 -0.29 37 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 -0.25 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 -0.23 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 -0.19 37 0 19 0
29SEP26 40.00 C 0.81 0.81 0.80 0.36 -0.17 37 4 48 0
29SEP26 41.00 C 0.65 0.75 0.65 0.30 -0.15 37 2 40 0
30DEC26 18.50 C 0.00 0.00 0.00 8.84 -1.09 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.39 -1.20 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 -1.16 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -1.10 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.05 -0.94 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.24 -1.03 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.64 -0.88 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.06 -0.89 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.57 -0.71 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.08 -0.91 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.68 -0.68 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.30 -0.61 37 0 35 0
30DEC26 29.00 C 0.00 0.00 0.00 2.97 -0.55 38 0 57 0
30DEC26 30.00 C 0.00 0.00 0.00 2.68 -0.51 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 -0.50 38 0 2 0
30DEC26 32.00 C 2.42 2.42 2.42 2.11 -0.47 38 15 30 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.86 -0.45 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.65 -0.38 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 -0.39 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.27 -0.34 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.12 -0.30 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 -0.28 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 -0.24 38 0 42 0
30MAR27 19.50 C 0.00 0.00 0.00 8.47 -0.95 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.08 -0.95 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.31 -1.02 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.92 -0.67 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.12 -0.81 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.58 -0.80 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.08 -0.82 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.63 -0.70 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.23 -0.65 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.89 -0.60 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.55 -0.57 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.26 -0.52 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 -0.50 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 -0.50 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 -0.46 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 -0.45 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.97 -0.39 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.77 -0.38 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.59 -0.35 38 0 0 0
TOTAL CALL 1,211 14,904 +865
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 +0.08 35 0 256 0
30MAR26 25.00 P 0.20 0.31 0.20 0.31 +0.16 35 17 479 +10
30MAR26 26.00 P 0.50 0.63 0.41 0.58 +0.27 34 123 878 +103
30MAR26 27.00 P 0.67 1.00 0.67 1.04 +0.45 35 146 889 +110
30MAR26 28.00 P 1.20 1.72 1.20 1.68 +0.64 36 96 828 +25
30MAR26 29.00 P 2.02 2.28 2.02 2.43 +0.77 38 70 880 +30
30MAR26 30.00 P 0.00 0.00 0.00 3.29 +0.90 40 0 274 0
30MAR26 31.00 P 0.00 0.00 0.00 4.22 +1.00 44 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 5.10 +0.96 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 6.14 +1.13 50 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 7.08 +1.10 49 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.20 +1.15 67 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 9.22 +1.24 74 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.32 +1.30 86 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.28 +1.34 89 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.04 +1.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.28 +1.29 98 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.27 +1.29 101 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 33 0
29APR26 22.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 3 0
29APR26 23.00 P 0.19 0.19 0.19 0.19 +0.07 34 15 17 0
29APR26 24.00 P 0.28 0.28 0.28 0.36 +0.13 34 4 60 +4
29APR26 25.00 P 0.42 0.61 0.42 0.61 +0.21 34 46 211 +45
29APR26 26.00 P 0.72 1.00 0.72 0.96 +0.30 33 96 198 +69
29APR26 27.00 P 1.19 1.51 1.19 1.45 +0.44 34 41 424 +1
29APR26 28.00 P 2.07 2.07 2.07 2.07 +0.57 35 15 432 0
29APR26 29.00 P 2.46 2.65 2.46 2.78 +0.68 36 30 613 0
29APR26 30.00 P 0.00 0.00 0.00 3.37 +0.58 32 0 815 0
29APR26 31.00 P 0.00 0.00 0.00 4.41 +0.86 38 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 5.33 +0.94 41 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.24 +0.96 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.27 +1.05 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.20 +1.12 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.22 +1.22 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.32 +1.24 62 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.37 +1.34 68 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.37 +1.43 71 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.22 +0.08 35 0 7 0
28MAY26 23.00 P 0.33 0.33 0.29 0.38 +0.13 35 31 38 +31
28MAY26 24.00 P 0.44 0.47 0.44 0.60 +0.19 34 18 37 +15
28MAY26 25.00 P 0.71 0.86 0.71 0.89 +0.25 34 31 58 +30
28MAY26 26.00 P 1.10 1.16 1.10 1.28 +0.35 34 16 51 +15
28MAY26 27.00 P 1.53 1.70 1.53 1.79 +0.48 35 24 50 +20
28MAY26 28.00 P 2.27 2.27 2.27 2.39 +0.56 35 15 82 +15
28MAY26 29.00 P 2.94 2.96 2.77 2.98 +0.54 34 60 117 +25
28MAY26 30.00 P 0.00 0.00 0.00 3.84 +0.76 37 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 4.64 +0.81 38 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.50 +1.00 39 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.41 +1.13 41 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.36 +1.13 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.20 +1.07 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.22 +0.97 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.32 +1.08 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.37 +1.24 57 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.37 +1.43 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.04 36 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 +0.10 35 0 121 0
29JUN26 23.00 P 0.50 0.50 0.50 0.57 +0.15 35 2 273 +2
29JUN26 24.00 P 0.00 0.00 0.00 0.83 +0.21 35 0 225 0
29JUN26 25.00 P 1.06 1.18 1.06 1.17 +0.28 35 7 106 +7
29JUN26 26.00 P 1.62 1.62 1.62 1.61 +0.39 35 15 534 +15
29JUN26 27.00 P 0.00 0.00 0.00 2.13 +0.47 36 0 215 0
29JUN26 28.00 P 0.00 0.00 0.00 2.74 +0.57 37 0 237 0
29JUN26 29.00 P 3.40 3.40 3.40 3.40 +0.64 37 15 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 +0.63 37 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.88 +0.74 38 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 5.71 +0.81 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.58 +1.02 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 +1.04 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.33 +1.00 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.36 +0.99 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.38 +1.05 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.37 +1.10 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.37 +1.22 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.28 +1.29 52 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.27 +1.29 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.05 37 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 +0.06 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.08 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.08 37 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 +0.11 36 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 +0.16 36 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.20 36 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.57 +0.23 36 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.98 +0.29 36 0 25 0
29SEP26 26.00 P 2.09 2.09 2.09 2.45 +0.36 36 1 18 0
29SEP26 27.00 P 2.57 2.89 2.57 2.98 +0.41 36 16 105 +1
29SEP26 28.00 P 3.64 3.64 3.64 3.60 +0.53 37 15 266 +15
29SEP26 29.00 P 0.00 0.00 0.00 4.26 +0.59 37 0 149 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 +0.65 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.82 +0.79 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.46 +0.55 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 +0.74 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 +0.76 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.05 +0.77 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.01 +0.96 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.77 +0.86 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.85 +0.98 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.79 +1.05 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.72 +1.08 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.44 +0.97 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.08 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.10 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.13 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.78 +0.12 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.18 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 +0.21 37 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.67 +0.24 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 2.07 +0.30 37 0 2 0
30DEC26 25.00 P 2.50 2.50 2.50 2.53 +0.36 37 1 16 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.04 +0.41 37 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.60 +0.46 37 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 4.21 +0.51 38 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.87 +0.57 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 5.57 +0.61 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 6.31 +0.66 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 7.07 +0.69 39 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 +0.76 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.66 +0.74 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.46 +0.73 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.38 +0.83 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.25 +0.86 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.15 +0.89 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.06 +0.92 43 0 0 0
30MAR27 19.50 P 0.82 0.82 0.82 0.93 +0.12 37 5 5 +5
30MAR27 20.00 P 0.00 0.00 0.00 1.06 +0.14 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.34 +0.19 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.24 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.06 +0.29 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.49 +0.35 37 0 0 0
30MAR27 25.00 P 2.67 2.78 2.67 2.98 +0.41 37 2 2 +2
30MAR27 26.00 P 0.00 0.00 0.00 3.50 +0.47 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.03 +0.48 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.65 +0.53 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.30 +0.57 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.00 +0.62 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.76 +0.69 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.50 +0.71 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.26 +0.70 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.05 +0.73 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.87 +0.81 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.69 +0.82 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.55 +0.83 41 0 0 0
TOTAL PUT 973 16,750 +596
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$ 9.61
30MAR26 2.50 C 0.00 0.00 0.00 7.13 -0.19 222 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.03 -0.19 215 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.93 -0.19 209 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.83 -0.19 203 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.73 -0.19 197 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.63 -0.19 191 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.53 -0.19 185 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.43 -0.19 180 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.33 -0.19 175 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.23 -0.19 170 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.13 -0.19 165 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.03 -0.19 160 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.94 -0.18 170 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.84 -0.18 166 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.74 -0.18 161 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.62 -0.20 112 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.54 -0.18 152 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.44 -0.18 148 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.34 -0.18 144 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.24 -0.18 140 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.12 -0.20 84 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.02 -0.20 70 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.92 -0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.82 -0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.63 -0.19 106 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.38 -0.19 98 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.13 -0.19 90 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.88 -0.19 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.62 -0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.40 -0.18 86 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.15 -0.18 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.90 -0.18 72 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.64 -0.19 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.41 -0.17 64 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.14 -0.19 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.88 -0.20 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.65 -0.18 41 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.42 -0.16 41 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.16 -0.17 32 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.91 -0.17 26 0 75 0
30MAR26 9.00 C 0.74 0.74 0.73 0.68 -0.16 24 150 1,046 +150
30MAR26 9.25 C 0.55 0.55 0.48 0.44 -0.14 18 200 1,591 +200
30MAR26 9.50 C 0.28 0.28 0.28 0.28 -0.12 19 5 991 0
30MAR26 9.75 C 0.16 0.20 0.16 0.17 -0.05 21 85 571 +6
30MAR26 10.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 500 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 263 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.40 -0.19 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.15 -0.19 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.90 -0.19 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.64 -0.20 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 -0.18 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.14 -0.21 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.88 -0.22 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.65 -0.20 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.42 -0.18 25 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.16 -0.19 18 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.91 -0.19 14 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.68 -0.18 14 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.46 -0.16 13 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.30 -0.11 14 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 -0.05 14 0 98 0
29APR26 10.00 C 0.08 0.09 0.08 0.09 -0.02 14 50 134 +30
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 14 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.91 -0.20 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.66 -0.20 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.41 -0.20 22 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.16 -0.20 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 -0.20 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.66 -0.21 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.42 -0.20 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 -0.20 12 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.93 -0.19 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.69 -0.19 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.48 -0.17 11 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.31 -0.13 11 0 30 0
28MAY26 9.75 C 0.14 0.16 0.14 0.18 -0.09 11 60 270 +60
28MAY26 10.00 C 0.00 0.00 0.00 0.09 -0.06 11 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.02 11 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.16 -0.17 121 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.06 -0.17 117 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.96 -0.17 113 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.86 -0.18 109 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.76 -0.18 106 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.66 -0.18 102 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.56 -0.18 99 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.46 -0.18 96 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.36 -0.18 93 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.26 -0.18 90 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.16 -0.18 87 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.06 -0.18 84 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.96 -0.18 81 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.86 -0.18 79 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.77 -0.17 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.67 -0.18 79 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.57 -0.18 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.47 -0.18 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.37 -0.18 72 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.27 -0.18 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.17 -0.18 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.06 -0.19 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.96 -0.19 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.86 -0.19 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.76 -0.19 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.66 -0.19 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.42 -0.19 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.16 -0.20 39 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.92 -0.19 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.67 -0.19 38 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.42 -0.20 34 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.17 -0.20 29 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 2.92 -0.20 24 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.67 -0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.43 -0.19 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.18 -0.20 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 -0.20 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.69 -0.19 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.44 -0.19 15 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 1.19 -0.20 12 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.20 9 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.19 9 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.17 9 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 -0.14 9 0 1,153 0
29JUN26 9.75 C 0.16 0.16 0.16 0.19 -0.09 9 15 152 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.06 9 0 543 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 10 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 12 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.44 -0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 -0.23 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.92 -0.23 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.67 -0.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 -0.23 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.18 -0.23 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 -0.24 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.69 -0.23 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 -0.24 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 -0.20 7 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.20 7 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 -0.18 7 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.55 -0.16 7 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.15 7 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.09 7 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.06 7 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.49 -0.20 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.24 -0.20 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 -0.28 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.28 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 -0.28 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 -0.27 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 -0.26 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 -0.26 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.49 -0.24 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 -0.20 7 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.20 6 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.81 -0.20 5 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.60 -0.17 6 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 -0.17 5 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 -0.11 6 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 -0.08 6 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.03 6 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 -0.20 12 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 -0.20 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 -0.20 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.59 -0.20 7 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.20 7 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.20 6 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 -0.19 6 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.18 6 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 -0.16 6 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.32 -0.13 6 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 -0.10 6 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.05 6 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.02 6 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 565 13,388 +461
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 148 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 192 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 719 0
30MAR26 9.25 P 0.06 0.06 0.06 0.07 +0.05 19 4 80 +4
30MAR26 9.50 P 0.08 0.08 0.08 0.15 +0.09 19 10 300 0
30MAR26 9.75 P 0.21 0.26 0.21 0.27 +0.12 18 54 144 +54
30MAR26 10.00 P 0.00 0.00 0.00 0.45 +0.17 19 0 130 0
30MAR26 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.03 15 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.05 14 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 +0.09 14 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.29 +0.14 15 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.47 +0.19 16 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.03 13 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 +0.04 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 +0.08 12 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.29 +0.14 12 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.47 +0.19 13 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 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 82 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 72 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 63 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 60 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 12 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 12 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.03 11 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.04 10 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.07 10 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.13 11 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.19 12 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 13 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 11 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 10 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 9 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.03 9 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.04 8 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 +0.07 8 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.13 9 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.19 10 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 14 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 8 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 8 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.03 7 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.04 7 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.07 7 0 137 0
30DEC26 9.75 P 0.21 0.25 0.21 0.29 +0.13 8 30 45 +30
30DEC26 10.00 P 0.00 0.00 0.00 0.47 +0.19 9 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 +0.01 7 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 +0.03 7 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.03 6 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.06 7 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.13 7 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 +0.19 8 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.20 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.39 +0.20 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.20 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
TOTAL PUT 98 4,827 +88
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 83 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 460 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 85 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$ 3.65
30MAR26 1.85 C 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.75 -0.09 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.35 -0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.26 -0.08 74 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.16 -0.08 68 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.06 -0.09 61 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.96 -0.08 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.86 -0.08 48 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.66 -0.08 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.56 -0.08 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.46 -0.09 26 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.37 -0.08 28 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
30MAR26 3.50 C 0.20 0.20 0.20 0.23 -0.06 34 30 940 -30
30MAR26 3.60 C 0.14 0.18 0.14 0.17 -0.05 34 24 22 +12
30MAR26 3.70 C 0.14 0.14 0.14 0.12 -0.05 34 10 30 +10
30MAR26 3.80 C 0.00 0.00 0.00 0.09 -0.03 36 0 247 0
30MAR26 3.90 C 0.07 0.07 0.07 0.06 -0.03 36 1 33 +1
30MAR26 4.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 36 0
30MAR26 4.10 C 0.03 0.03 0.03 0.03 -0.01 38 50 87 +50
30MAR26 4.20 C 0.03 0.03 0.03 0.02 -0.01 38 25 110 +25
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.96 -0.09 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.87 -0.08 38 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.76 -0.09 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.66 -0.09 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.50 -0.07 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.35 -0.06 33 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.24 -0.05 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.19 -0.05 35 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 4 0
29APR26 4.10 C 0.08 0.08 0.08 0.08 -0.02 38 30 32 +30
29APR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 38 0 24 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 4.60 C 0.02 0.02 0.02 0.01 -0.01 33 6 6 +6
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
28MAY26 2.60 C 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.87 -0.09 23 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.77 -0.09 18 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.61 -0.07 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.34 -0.06 35 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.29 -0.05 35 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.80 -0.10 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.75 -0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.71 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.36 -0.10 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.88 -0.09 28 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.79 -0.08 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.71 -0.08 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.63 -0.07 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.49 -0.07 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.44 -0.06 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.38 -0.06 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.33 -0.05 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.06 35 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.25 -0.05 37 0 55 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.04 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.04 36 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.03 37 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 36 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 37 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.36 -0.10 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.17 -0.10 21 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.09 -0.09 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.00 -0.09 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.92 -0.09 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.86 -0.07 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.78 -0.07 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.71 -0.07 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.66 -0.07 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.55 -0.05 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.49 -0.06 36 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 -0.06 36 200 200 +200
29SEP26 3.70 C 0.00 0.00 0.00 0.40 -0.06 37 200 200 +200
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.05 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.04 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.03 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.14 -0.08 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.06 -0.08 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.99 -0.07 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.92 -0.07 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 -0.07 35 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 -0.06 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.07 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.05 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.05 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.04 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.02 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.02 38 0 5 0
30MAR27 2.80 C 0.00 0.00 0.00 1.05 - 35 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.99 -0.05 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.93 -0.06 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.82 -0.05 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.77 -0.04 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.62 -0.06 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.44 -0.05 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
TOTAL CALL 576 2,869 +504
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 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 57 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
30MAR26 3.30 P 0.01 0.01 0.01 0.03 +0.01 37 5 103 +5
30MAR26 3.40 P 0.05 0.05 0.04 0.04 +0.01 33 23 200 0
30MAR26 3.50 P 0.06 0.07 0.06 0.07 +0.02 33 5 248 +2
30MAR26 3.60 P 0.00 0.00 0.00 0.12 +0.04 36 0 171 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 +0.05 36 0 163 0
30MAR26 3.80 P 0.00 0.00 0.00 0.24 +0.06 38 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.31 +0.06 38 0 70 0
30MAR26 4.00 P 0.00 0.00 0.00 0.39 +0.06 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.48 +0.07 41 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.58 +0.08 46 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.67 +0.08 46 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.77 +0.08 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.88 +0.10 61 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.97 +0.10 60 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.07 +0.10 64 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.18 +0.11 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.27 +0.10 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.37 +0.10 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.62 +0.10 84 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.04 +0.01 34 0 55 0
29APR26 3.30 P 0.05 0.05 0.05 0.07 +0.02 36 3 38 +3
29APR26 3.40 P 0.00 0.00 0.00 0.09 +0.02 34 0 16 0
29APR26 3.50 P 0.00 0.00 0.00 0.13 +0.03 35 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.18 +0.04 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.24 +0.05 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.30 +0.06 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.37 +0.06 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.52 +0.06 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.61 +0.07 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.70 +0.07 43 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.79 +0.07 44 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.89 +0.08 47 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.98 +0.08 47 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.08 +0.09 50 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.18 +0.10 53 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.27 +0.09 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.37 +0.10 55 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
28MAY26 3.10 P 0.04 0.04 0.04 0.05 +0.01 35 3 18 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.08 +0.02 37 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 120 0
28MAY26 3.60 P 0.00 0.00 0.00 0.23 +0.04 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.35 +0.05 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.49 +0.06 40 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.56 +0.05 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.73 +0.07 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.91 +0.07 44 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.00 +0.07 45 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 +0.07 45 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 35 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 35 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.08 +0.01 35 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 +0.01 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 +0.01 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.28 +0.04 37 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.34 +0.05 37 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.40 +0.06 38 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.47 +0.06 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.53 +0.05 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.61 +0.06 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.69 +0.06 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 +0.06 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.85 +0.06 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.03 +0.06 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.12 +0.07 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.22 +0.08 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 +0.08 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 +0.09 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.65 +0.10 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 37 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 +0.01 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.02 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 +0.04 39 200 200 +200
29SEP26 3.70 P 0.00 0.00 0.00 0.45 +0.05 39 200 200 +200
29SEP26 3.80 P 0.00 0.00 0.00 0.51 +0.05 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.05 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 +0.05 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.19 +0.07 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 +0.06 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.06 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.07 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.68 +0.07 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.02 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 +0.04 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.04 38 0 13 0
30DEC26 3.70 P 0.53 0.53 0.53 0.52 +0.04 39 1 7 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.04 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.04 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.05 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.05 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.05 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.08 +0.05 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 +0.06 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 +0.05 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 +0.06 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 +0.06 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 +0.06 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.72 +0.06 43 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 - 38 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
30MAR27 3.40 P 0.40 0.40 0.40 0.43 +0.06 39 1 1 +1
30MAR27 3.50 P 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.04 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.06 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 +0.05 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 +0.05 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.05 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.07 +0.07 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.06 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.07 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.07 41 0 0 0
TOTAL PUT 441 2,828 +415
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$ 15.77
30MAR26 9.50 C 0.00 0.00 0.00 6.29 -0.44 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.04 -0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.79 -0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.29 -0.50 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.79 -0.54 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.34 -0.43 67 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.80 -0.50 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.39 -0.29 61 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.83 -0.45 41 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.29 -0.49 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 -0.39 38 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 1.47 -0.36 36 0 15 0
30MAR26 15.00 C 1.11 1.13 0.99 1.12 -0.29 37 78 77 +30
30MAR26 15.50 C 0.81 0.88 0.71 0.80 -0.21 36 424 284 +243
30MAR26 16.00 C 0.47 0.61 0.47 0.55 -0.19 36 239 150 +43
30MAR26 16.50 C 0.37 0.37 0.31 0.36 -0.14 36 77 220 -10
30MAR26 17.00 C 0.24 0.26 0.20 0.23 -0.09 36 91 992 +26
30MAR26 17.50 C 0.14 0.16 0.13 0.14 -0.06 36 28 261 0
30MAR26 18.00 C 0.10 0.11 0.09 0.09 -0.03 37 29 190 -11
30MAR26 18.50 C 0.06 0.06 0.06 0.05 -0.02 37 24 260 -6
30MAR26 19.00 C 0.04 0.04 0.04 0.03 -0.01 38 15 205 +4
30MAR26 19.50 C 0.03 0.03 0.02 0.02 0.00 39 7 1,202 -2
30MAR26 20.00 C 0.02 0.03 0.02 0.01 0.00 39 5 834 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 702 0
30MAR26 22.00 C 0.01 0.01 0.01 0.01 0.00 52 2 194 -2
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 236 0
30MAR26 24.00 C 0.01 0.01 0.01 0.01 0.00 63 4 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 4.46 -0.39 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.80 -0.54 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.39 -0.40 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.93 -0.41 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.49 -0.35 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.08 -0.36 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.69 -0.34 35 0 0 0
29APR26 15.00 C 1.32 1.42 1.27 1.37 -0.23 36 7 7 +7
29APR26 15.50 C 1.06 1.06 1.00 1.07 -0.24 35 12 32 +1
29APR26 16.00 C 0.83 0.83 0.77 0.83 -0.20 36 67 363 +13
29APR26 16.50 C 0.63 0.63 0.58 0.63 -0.16 36 20 95 +17
29APR26 17.00 C 0.43 0.43 0.43 0.48 -0.12 36 1 68 +1
29APR26 17.50 C 0.35 0.35 0.35 0.35 -0.09 36 5 196 -5
29APR26 18.00 C 0.24 0.28 0.24 0.25 -0.07 36 15 98 +6
29APR26 18.50 C 0.00 0.00 0.00 0.18 -0.05 36 0 90 0
29APR26 19.00 C 0.13 0.15 0.13 0.12 -0.04 35 12 38 +4
29APR26 19.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 53 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 69 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 61 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
29APR26 23.00 C 0.02 0.02 0.02 0.01 0.00 40 8 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 -0.39 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.80 -0.55 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.45 -0.47 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.94 -0.40 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.55 -0.33 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.19 -0.41 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.83 -0.33 34 0 0 0
28MAY26 15.00 C 1.49 1.49 1.49 1.57 -0.30 36 15 30 +15
28MAY26 15.50 C 0.00 0.00 0.00 1.29 -0.24 36 0 15 0
28MAY26 16.00 C 1.13 1.13 0.99 1.06 -0.20 36 39 192 +15
28MAY26 16.50 C 0.79 0.79 0.79 0.86 -0.18 36 30 133 +30
28MAY26 17.00 C 0.00 0.00 0.00 0.69 -0.15 36 0 91 0
28MAY26 17.50 C 0.52 0.52 0.52 0.55 -0.12 36 15 80 +3
28MAY26 18.00 C 0.43 0.43 0.43 0.43 -0.10 36 28 63 +28
28MAY26 18.50 C 0.35 0.35 0.35 0.33 -0.08 36 2 17 +2
28MAY26 19.00 C 0.29 0.29 0.29 0.26 -0.06 36 16 31 +15
28MAY26 19.50 C 0.24 0.24 0.24 0.19 -0.05 36 15 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 12 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 51 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 38 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 4.53 -0.32 49 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 -0.38 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 -0.33 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 -0.34 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 -0.33 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 -0.24 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 -0.26 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.70 -0.17 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.43 -0.21 37 0 8 0
29JUN26 16.00 C 1.14 1.14 1.14 1.18 -0.19 37 3 47 -3
29JUN26 16.50 C 1.00 1.00 1.00 0.97 -0.17 37 300 471 +300
29JUN26 17.00 C 0.00 0.00 0.00 0.79 -0.14 36 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 -0.12 36 0 149 0
29JUN26 18.00 C 0.00 0.00 0.00 0.51 -0.11 36 0 2,470 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 -0.08 36 0 165 0
29JUN26 19.00 C 0.38 0.38 0.38 0.33 -0.06 36 2 106 -2
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.05 36 0 50 0
29JUN26 20.00 C 0.26 0.26 0.26 0.20 -0.04 36 1 840 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 105 0
29JUN26 22.00 C 0.15 0.15 0.14 0.08 -0.01 37 12 117 +11
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 25 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 37 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 88 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29JUN26 29.00 C 0.03 0.03 0.03 0.01 0.00 44 2 73 -2
29SEP26 11.50 C 0.00 0.00 0.00 4.53 -0.43 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 -0.47 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.62 -0.47 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.31 -0.37 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.95 -0.35 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 -0.29 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.36 -0.27 39 0 0 0
29SEP26 15.00 C 2.14 2.14 2.14 2.09 -0.24 39 1 2 +1
29SEP26 15.50 C 0.00 0.00 0.00 1.84 -0.15 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 -0.20 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.42 -0.18 38 0 200 0
29SEP26 17.00 C 1.28 1.28 1.28 1.24 -0.17 38 50 756 +41
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.14 38 0 0 0
29SEP26 18.00 C 1.03 1.03 1.00 0.94 -0.14 38 75 83 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.12 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.11 38 0 31 0
29SEP26 19.50 C 0.70 0.70 0.70 0.62 -0.09 38 1 10 -1
29SEP26 20.00 C 0.60 0.60 0.60 0.54 -0.08 38 1 52 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.04 38 0 33 0
29SEP26 23.00 C 0.33 0.33 0.33 0.22 -0.04 38 11 10 -6
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 25 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 12 0
29SEP26 29.00 C 0.11 0.11 0.11 0.04 0.00 39 10 113 0
30DEC26 11.50 C 0.00 0.00 0.00 4.64 -0.34 40 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 -0.30 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.92 -0.35 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.53 -0.31 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.26 -0.31 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.30 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.72 -0.24 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.39 -0.30 38 0 2 0
30DEC26 15.50 C 2.26 2.26 2.26 2.23 -0.20 39 15 15 +15
30DEC26 16.00 C 2.06 2.06 2.06 2.02 -0.20 39 15 32 +15
30DEC26 16.50 C 1.87 1.87 1.87 1.82 -0.19 39 15 20 +15
30DEC26 17.00 C 0.00 0.00 0.00 1.65 -0.16 39 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.48 -0.16 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.13 39 0 55 0
30DEC26 18.50 C 0.00 0.00 0.00 1.20 -0.13 39 0 15 0
30DEC26 19.00 C 1.25 1.25 1.19 1.08 -0.12 39 4 4 -2
30DEC26 19.50 C 0.00 0.00 0.00 0.97 -0.11 38 0 41 0
30DEC26 20.00 C 0.98 0.98 0.98 0.87 -0.10 38 1 6 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 -0.08 38 0 87 0
30DEC26 22.00 C 0.00 0.00 0.00 0.56 -0.06 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.44 -0.06 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 3 0
30DEC26 25.00 C 0.41 0.41 0.41 0.28 -0.04 38 1 59 0
30MAR27 11.50 C 0.00 0.00 0.00 4.90 - 42 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 4.54 -0.31 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.22 -0.28 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.88 -0.28 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.58 -0.27 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.32 -0.24 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.07 -0.21 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.80 -0.23 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 -0.21 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.39 -0.18 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 -0.17 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.02 -0.14 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.85 -0.15 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.69 -0.14 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 -0.11 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 -0.12 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 -0.10 39 0 0 0
30MAR27 20.00 C 1.24 1.24 1.24 1.19 -0.09 39 1 1 +1
30MAR27 21.00 C 0.00 0.00 0.00 0.99 -0.09 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
TOTAL CALL 1,851 16,592 +850
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 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 66 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 52 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
30MAR26 13.00 P 0.03 0.04 0.03 0.02 +0.01 38 3 44 +1
30MAR26 13.50 P 0.07 0.07 0.06 0.04 +0.02 36 55 180 +20
30MAR26 14.00 P 0.09 0.12 0.09 0.09 +0.04 37 37 149 0
30MAR26 14.50 P 0.16 0.21 0.12 0.17 +0.07 36 113 330 +15
30MAR26 15.00 P 0.37 0.37 0.23 0.31 +0.13 37 263 644 +108
30MAR26 15.50 P 0.45 0.56 0.40 0.49 +0.17 36 134 1,733 -58
30MAR26 16.00 P 0.64 0.80 0.61 0.75 +0.23 36 68 934 +44
30MAR26 16.50 P 0.99 1.14 0.99 1.07 +0.30 37 54 614 +4
30MAR26 17.00 P 1.40 1.51 1.34 1.42 +0.31 35 7 1,305 -3
30MAR26 17.50 P 0.00 0.00 0.00 1.84 +0.35 36 0 477 0
30MAR26 18.00 P 0.00 0.00 0.00 2.32 +0.42 40 0 263 0
30MAR26 18.50 P 0.00 0.00 0.00 2.75 +0.37 36 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.26 +0.40 42 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.73 +0.38 0 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 4.29 +0.44 57 0 109 -69
30MAR26 21.00 P 0.00 0.00 0.00 5.23 +0.38 0 0 4 -3
30MAR26 22.00 P 0.00 0.00 0.00 6.38 +0.53 88 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.23 +0.38 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.36 +0.51 101 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.41 +0.56 115 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.34 +0.49 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.23 +0.38 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.28 +0.43 111 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.26 +0.41 111 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 36 0 13 0
29APR26 12.50 P 0.06 0.06 0.06 0.05 +0.02 37 3 8 +3
29APR26 13.00 P 0.08 0.10 0.08 0.08 +0.03 36 50 55 +37
29APR26 13.50 P 0.17 0.17 0.15 0.14 +0.05 35 63 71 +60
29APR26 14.00 P 0.25 0.26 0.24 0.23 +0.07 36 36 69 +9
29APR26 14.50 P 0.28 0.38 0.28 0.36 +0.11 36 20 209 +20
29APR26 15.00 P 0.53 0.53 0.53 0.53 +0.15 36 1 411 -1
29APR26 15.50 P 0.65 0.74 0.65 0.74 +0.19 36 53 130 +51
29APR26 16.00 P 1.00 1.04 1.00 0.99 +0.23 35 27 132 +27
29APR26 16.50 P 1.36 1.36 1.19 1.30 +0.28 36 20 114 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 +0.30 36 0 49 0
29APR26 17.50 P 0.00 0.00 0.00 2.02 +0.32 36 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 2.46 +0.43 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.89 +0.46 38 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 3.35 +0.43 40 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.76 +0.36 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.37 +0.50 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.23 +0.38 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.38 +0.48 63 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.33 +0.48 64 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.36 +0.51 73 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.41 +0.56 83 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 11 0
28MAY26 12.00 P 0.08 0.08 0.08 0.06 +0.02 36 1 7 +1
28MAY26 12.50 P 0.13 0.13 0.13 0.11 +0.03 36 1 117 +1
28MAY26 13.00 P 0.20 0.20 0.20 0.17 +0.05 36 2 144 -2
28MAY26 13.50 P 0.28 0.28 0.28 0.26 +0.07 36 30 78 +6
28MAY26 14.00 P 0.32 0.39 0.32 0.38 +0.10 36 3 96 +3
28MAY26 14.50 P 0.54 0.54 0.53 0.52 +0.12 36 44 162 -1
28MAY26 15.00 P 0.00 0.00 0.00 0.70 +0.15 35 0 192 0
28MAY26 15.50 P 0.90 0.90 0.90 0.92 +0.18 35 5 82 0
28MAY26 16.00 P 0.00 0.00 0.00 1.19 +0.22 36 0 80 0
28MAY26 16.50 P 1.33 1.54 1.33 1.51 +0.27 37 34 117 0
28MAY26 17.00 P 0.00 0.00 0.00 1.85 +0.30 37 0 41 0
28MAY26 17.50 P 0.00 0.00 0.00 2.23 +0.34 38 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 2.63 +0.30 39 0 27 0
28MAY26 18.50 P 0.00 0.00 0.00 3.04 +0.36 39 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 3.49 +0.33 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.95 +0.35 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.37 +0.47 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.35 +0.47 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.38 +0.48 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.33 +0.48 54 0 0 0
29JUN26 11.50 P 0.10 0.13 0.10 0.11 +0.03 37 18 101 +17
29JUN26 12.00 P 0.18 0.18 0.18 0.16 +0.04 36 2 126 0
29JUN26 12.50 P 0.23 0.26 0.23 0.25 +0.07 36 3 46 0
29JUN26 13.00 P 0.30 0.30 0.30 0.35 +0.08 36 1 91 0
29JUN26 13.50 P 0.46 0.47 0.46 0.47 +0.10 36 3 220 0
29JUN26 14.00 P 0.00 0.00 0.00 0.62 +0.12 35 0 248 0
29JUN26 14.50 P 0.70 0.83 0.70 0.82 +0.15 35 31 355 +25
29JUN26 15.00 P 1.00 1.00 1.00 1.04 +0.18 35 1 429 0
29JUN26 15.50 P 1.29 1.29 1.29 1.29 +0.19 35 11 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.57 +0.21 34 0 1,400 0
29JUN26 16.50 P 0.00 0.00 0.00 1.88 +0.23 34 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 2.22 +0.26 34 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 2.59 +0.29 34 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.96 +0.29 33 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.40 +0.35 34 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.81 +0.36 33 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 4.19 +0.17 28 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 4.63 +0.34 25 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.63 +0.44 29 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 +0.17 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.49 +0.47 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.48 +0.35 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.46 +0.38 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.58 +0.69 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.41 +0.50 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.47 +0.32 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.54 +0.40 44 0 0 0
29SEP26 11.50 P 0.32 0.32 0.32 0.31 +0.07 38 15 18 +15
29SEP26 12.00 P 0.40 0.40 0.40 0.40 +0.07 37 30 58 0
29SEP26 12.50 P 0.48 0.51 0.48 0.52 +0.08 37 21 73 +19
29SEP26 13.00 P 0.65 0.65 0.63 0.66 +0.09 37 90 180 +90
29SEP26 13.50 P 0.78 0.82 0.78 0.82 +0.10 37 171 273 +148
29SEP26 14.00 P 0.94 1.01 0.94 1.02 +0.13 37 110 236 +107
29SEP26 14.50 P 0.00 0.00 0.00 1.23 +0.14 37 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.47 +0.16 37 0 96 0
29SEP26 15.50 P 1.70 1.70 1.70 1.73 +0.18 36 1 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.01 +0.19 36 0 238 0
29SEP26 16.50 P 2.28 2.28 2.28 2.31 +0.21 36 30 371 +30
29SEP26 17.00 P 0.00 0.00 0.00 2.64 +0.23 36 0 941 0
29SEP26 17.50 P 2.81 2.81 2.81 3.04 +0.32 37 15 167 0
29SEP26 18.00 P 0.00 0.00 0.00 3.45 +0.38 38 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.86 +0.29 39 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.08 +0.16 34 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.64 +0.31 38 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.39 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.93 +0.50 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.69 +0.41 32 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.81 +0.65 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.72 +0.52 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.60 +0.38 34 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.68 +0.64 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.46 +0.29 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.47 +0.32 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.54 +0.40 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.07 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 +0.08 37 0 56 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 +0.09 37 0 28 0
30DEC26 13.00 P 0.83 0.83 0.83 0.91 +0.11 37 1 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.10 +0.13 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 +0.13 37 0 38 0
30DEC26 14.50 P 0.00 0.00 0.00 1.53 +0.16 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.77 +0.16 37 0 23 0
30DEC26 15.50 P 2.04 2.04 2.04 2.03 +0.18 37 15 69 +3
30DEC26 16.00 P 0.00 0.00 0.00 2.32 +0.20 37 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.21 36 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.93 +0.22 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.28 +0.26 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.64 +0.29 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.05 +0.35 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.45 +0.39 38 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.89 +0.46 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.41 37 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.23 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.01 +0.49 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 +0.44 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.73 +0.47 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.66 +0.44 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 - 38 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.09 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 +0.12 38 0 0 0
30MAR27 13.00 P 1.06 1.06 1.06 1.12 +0.12 38 1 1 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.33 +0.15 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 1.54 +0.15 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.78 +0.18 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.18 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.29 +0.20 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 +0.20 37 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 2.86 +0.21 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.18 +0.24 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.51 +0.25 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.89 +0.31 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.27 +0.35 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.67 +0.36 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.92 +0.13 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.35 +0.28 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.13 +0.31 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.15 +0.35 39 0 0 0
TOTAL PUT 1,697 19,438 +728
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$ 11.67
30MAR26 4.80 C 0.00 0.00 0.00 6.88 +1.29 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.78 +1.29 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.68 +1.29 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.43 +1.29 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.18 +1.29 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.93 +1.29 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.68 +1.29 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 5.43 +1.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.18 +1.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.93 +1.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.69 +1.28 76 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.44 +1.29 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.19 +1.29 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.94 +1.29 59 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 3.69 +1.28 54 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 3.44 +1.30 48 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 3.19 +1.24 43 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 2.95 +1.27 51 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 2.70 +1.24 46 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 2.42 +1.21 0 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 2.17 +1.09 0 0 98 0
30MAR26 9.75 C 1.90 1.90 1.90 1.94 +1.10 0 1 183 -1
30MAR26 10.00 C 1.68 1.68 1.68 1.72 +1.04 36 1 60 -1
30MAR26 10.50 C 1.18 1.88 1.15 1.32 +0.90 42 8 144 -2
30MAR26 11.00 C 1.11 1.20 0.88 0.97 +0.71 44 54 62 -2
30MAR26 11.50 C 0.45 0.72 0.45 0.68 +0.54 45 211 291 +31
30MAR26 12.00 C 0.44 0.53 0.44 0.49 +0.42 48 45 66 +28
30MAR26 12.50 C 0.40 0.40 0.33 0.32 +0.28 48 43 77 +36
30MAR26 13.00 C 0.25 0.48 0.24 0.20 +0.18 48 77 60 +57
30MAR26 13.50 C 0.22 0.22 0.17 0.12 +0.11 48 11 30 +10
30MAR26 14.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 16 0
30MAR26 14.50 C 0.20 0.20 0.12 0.04 +0.03 48 83 83 +83
30MAR26 15.00 C 0.08 0.09 0.07 0.02 +0.01 47 78 63 +63
30MAR26 15.50 C 0.12 0.12 0.12 0.01 0.00 47 30 30 +30
29APR26 6.00 C 0.00 0.00 0.00 5.70 +1.29 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 5.45 +1.29 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 5.24 +1.33 82 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 5.00 +1.34 80 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.69 +1.27 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.52 +1.35 76 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.19 +1.29 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.96 +1.31 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.74 +1.33 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.44 +1.26 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 3.19 +1.24 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 2.99 +1.27 42 0 15 0
29APR26 9.00 C 2.81 2.81 2.81 2.70 +1.18 0 1 70 0
29APR26 9.25 C 0.00 0.00 0.00 2.49 +1.15 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 2.26 +1.10 35 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 2.03 +1.03 35 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 1.84 +0.99 38 0 420 0
29APR26 10.50 C 1.64 1.64 1.64 1.47 +0.86 39 50 302 0
29APR26 11.00 C 1.19 1.19 1.05 1.15 +0.72 40 44 95 +19
29APR26 11.50 C 0.79 0.79 0.79 0.89 +0.60 42 1 21 +1
29APR26 12.00 C 0.00 0.00 0.00 0.67 +0.48 42 0 7 0
29APR26 12.50 C 0.59 0.59 0.49 0.51 +0.39 43 32 32 +22
29APR26 13.00 C 0.41 0.41 0.41 0.37 +0.30 44 2 2 +2
29APR26 13.50 C 0.32 0.32 0.32 0.26 +0.21 43 20 83 +20
29APR26 14.00 C 0.00 0.00 0.00 0.18 +0.15 43 0 4 0
29APR26 14.50 C 0.20 0.20 0.20 0.12 +0.11 43 20 20 +20
29APR26 15.00 C 0.15 0.16 0.15 0.08 +0.07 43 30 30 +30
29APR26 15.50 C 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.99 +1.30 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.74 +1.31 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.46 +1.15 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.24 +1.21 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.00 +1.20 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.78 +1.17 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.56 +1.13 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 2.40 +1.07 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.14 +1.02 37 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 2.01 +1.03 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.59 +0.87 38 0 0 0
28MAY26 11.00 C 0.81 0.81 0.81 1.29 +0.76 39 1 15 -1
28MAY26 11.50 C 0.00 0.00 0.00 1.03 +0.64 40 0 22 0
28MAY26 12.00 C 0.78 0.85 0.78 0.81 +0.54 40 27 27 +27
28MAY26 12.50 C 0.60 0.68 0.60 0.64 +0.45 41 49 48 +47
28MAY26 13.00 C 0.00 0.00 0.00 0.50 +0.37 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.38 +0.29 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.28 +0.22 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 +0.16 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 +0.12 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 +0.10 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.78 +1.26 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.68 +1.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.43 +1.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.18 +1.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.93 +1.26 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.70 +1.28 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.45 +1.27 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.24 +1.29 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.00 +1.31 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.71 +1.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.52 +1.26 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.19 +1.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.99 +1.25 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 +1.29 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.48 +1.17 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.26 +1.22 35 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 3.01 +1.09 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.81 +1.11 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.63 +1.09 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.40 +1.04 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 2.16 +0.96 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 2.01 +0.96 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 +0.87 39 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 1.34 +0.74 38 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 +0.65 39 0 3 0
29JUN26 12.00 C 0.92 0.92 0.81 0.88 +0.56 39 60 60 +60
29JUN26 12.50 C 0.00 0.00 0.00 0.71 +0.49 40 0 0 0
29JUN26 13.00 C 0.52 0.72 0.50 0.57 +0.41 40 7 12 -3
29JUN26 13.50 C 0.00 0.00 0.00 0.44 +0.33 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 +0.26 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 +0.20 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 +0.16 40 0 0 0
29JUN26 15.50 C 0.20 0.20 0.20 0.15 +0.12 40 15 15 +15
29SEP26 5.75 C 0.00 0.00 0.00 5.96 +1.29 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.70 +1.28 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 5.47 +1.29 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.24 +1.29 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.00 +1.31 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.71 +1.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.52 +1.26 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.23 +1.24 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.99 +1.19 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.77 +1.18 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.54 +1.19 35 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 +1.10 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 3.10 +1.07 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.88 +1.02 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.70 +0.99 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.51 +0.98 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 +0.88 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 +0.91 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 +0.83 37 0 25 0
29SEP26 11.00 C 1.47 1.47 1.47 1.63 +0.76 38 4 4 +4
29SEP26 11.50 C 1.33 1.33 1.33 1.39 +0.68 38 406 404 +399
29SEP26 12.00 C 1.09 1.09 1.09 1.19 +0.61 38 415 416 +415
29SEP26 12.50 C 0.92 0.92 0.92 1.01 +0.54 38 15 15 +15
29SEP26 13.00 C 0.78 0.78 0.78 0.85 +0.47 38 15 15 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.72 +0.40 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 +0.34 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 +0.29 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 +0.25 39 0 5 0
29SEP26 15.50 C 0.37 0.37 0.37 0.36 +0.23 39 1 6 +1
30DEC26 5.75 C 0.00 0.00 0.00 5.96 +1.28 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.70 +1.26 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.47 +1.29 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 5.24 +1.27 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 5.00 +1.26 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.72 +1.20 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.52 +1.20 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.25 +1.18 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.01 +1.11 31 0 0 0
30DEC26 8.00 C 3.95 3.95 3.95 3.82 +1.11 34 1 0 -1
30DEC26 8.25 C 0.00 0.00 0.00 3.58 +1.06 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.40 +1.06 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.20 +1.05 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 +0.97 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.85 +0.97 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 +0.90 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.54 +0.93 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 +0.90 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 +0.83 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 +0.77 36 0 0 0
30DEC26 11.50 C 1.46 1.57 1.46 1.63 +0.70 37 13 14 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 +0.64 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.25 +0.58 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.52 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.95 +0.47 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 +0.41 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 +0.37 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 +0.32 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 +0.28 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.09 +1.05 32 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 3.92 +1.06 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.73 +1.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 +0.99 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.37 +1.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.20 +1.00 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.05 +0.98 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.89 +0.96 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.74 +0.93 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.61 +0.92 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.34 +0.85 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.10 +0.80 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.88 +0.74 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.68 +0.69 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.63 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.34 +0.59 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.18 +0.52 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 +0.49 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.44 37 0 0 0
30MAR27 15.00 C 0.82 0.82 0.82 0.83 - 37 1 1 -
TOTAL CALL 1,872 4,744 +1,439
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.03 50 0 123 0
30MAR26 9.00 P 0.02 0.02 0.02 0.01 -0.05 46 2 198 -2
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.07 47 0 62 0
30MAR26 9.50 P 0.05 0.05 0.05 0.03 -0.11 46 1 62 -1
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.16 46 0 88 0
30MAR26 10.00 P 0.11 0.11 0.07 0.07 -0.23 45 16 59 +1
30MAR26 10.50 P 0.11 0.11 0.11 0.16 -0.39 46 1 148 +1
30MAR26 11.00 P 0.32 0.32 0.32 0.31 -0.57 47 1 18 0
30MAR26 11.50 P 0.00 0.00 0.00 0.53 -0.74 48 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.81 -0.91 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.15 -1.03 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.54 -1.15 51 0 0 0
30MAR26 13.50 P 1.86 1.86 1.86 1.98 -1.16 54 9 9 +9
30MAR26 14.00 P 2.30 2.30 2.30 2.45 -1.19 58 50 50 +50
30MAR26 14.50 P 0.00 0.00 0.00 2.93 -1.25 63 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.44 -1.24 71 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.95 -1.21 79 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29APR26 7.25 P 0.02 0.02 0.02 0.01 0.00 55 1 0 -1
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29APR26 7.75 P 0.02 0.02 0.02 0.01 -0.01 48 1 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.04 41 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.05 43 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.07 42 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 -0.09 43 0 83 0
29APR26 9.25 P 0.11 0.11 0.11 0.07 -0.13 43 1 86 0
29APR26 9.50 P 0.08 0.10 0.08 0.09 -0.17 42 6 34 +4
29APR26 9.75 P 0.11 0.12 0.11 0.13 -0.21 42 16 30 -15
29APR26 10.00 P 0.11 0.17 0.11 0.17 -0.27 42 31 333 0
29APR26 10.50 P 0.00 0.00 0.00 0.29 -0.42 42 0 300 0
29APR26 11.00 P 0.46 0.46 0.46 0.46 -0.57 42 15 23 0
29APR26 11.50 P 0.72 0.72 0.72 0.71 -0.64 44 15 88 +15
29APR26 12.00 P 0.00 0.00 0.00 0.99 -0.80 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.31 -0.95 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.69 -1.01 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.09 -1.10 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.49 -1.15 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.99 -1.19 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.47 -1.21 54 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.95 -1.21 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.05 40 0 0 0
28MAY26 8.50 P 0.06 0.06 0.06 0.05 -0.07 42 1 0 -1
28MAY26 8.75 P 0.00 0.00 0.00 0.07 -0.09 42 0 1 0
28MAY26 9.00 P 0.11 0.11 0.11 0.09 -0.12 41 1 11 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.16 41 0 1 0
28MAY26 9.50 P 0.11 0.11 0.11 0.16 -0.20 41 1 1 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.24 41 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.26 -0.30 41 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.40 -0.41 41 0 11 0
28MAY26 11.00 P 0.00 0.00 0.00 0.58 -0.54 40 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.83 -0.65 41 0 0 0
28MAY26 12.00 P 1.03 1.06 1.03 1.10 -0.78 41 21 21 +21
28MAY26 12.50 P 1.42 1.42 1.42 1.44 -0.87 43 12 12 +12
28MAY26 13.00 P 0.00 0.00 0.00 1.80 -0.97 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.19 -1.05 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.61 -1.10 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.05 -1.15 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.51 -1.20 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.98 -1.18 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29JUN26 7.25 P 0.05 0.05 0.05 0.01 -0.03 37 1 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.04 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.04 41 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.07 40 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.09 40 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.11 40 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.14 40 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.17 40 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.20 40 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.24 40 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.29 39 0 0 0
29JUN26 10.00 P 0.39 0.39 0.39 0.38 -0.34 39 1 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.42 40 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 0.77 -0.54 40 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.02 -0.61 40 0 0 0
29JUN26 12.00 P 1.32 1.37 1.32 1.32 -0.68 40 14 14 +14
29JUN26 12.50 P 1.69 1.69 1.63 1.67 -0.79 41 34 34 +34
29JUN26 13.00 P 0.00 0.00 0.00 2.04 -0.83 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.43 -0.88 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.84 -1.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.28 -0.99 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.73 -1.02 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.19 -1.05 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.04 40 0 6 0
29SEP26 7.00 P 0.11 0.11 0.11 0.05 -0.06 39 1 25 -1
29SEP26 7.25 P 0.10 0.10 0.10 0.07 -0.07 39 1 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.09 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.11 40 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.13 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.16 40 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.19 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.21 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.25 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.29 40 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.32 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.37 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.40 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.85 -0.49 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.09 -0.57 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 -0.64 40 400 400 +400
29SEP26 12.00 P 1.71 1.73 1.71 1.65 -0.72 41 419 419 +419
29SEP26 12.50 P 2.12 2.12 2.00 1.97 -0.81 41 60 60 +60
29SEP26 13.00 P 0.00 0.00 0.00 2.31 -0.88 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 -0.89 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 -0.96 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.49 -1.01 43 0 0 0
29SEP26 15.00 P 3.90 3.90 3.90 3.92 -1.03 44 5 5 +5
29SEP26 15.50 P 0.00 0.00 0.00 4.36 -1.07 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.03 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.03 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.05 39 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.06 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.08 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.09 38 0 0 0
30DEC26 7.50 P 0.23 0.23 0.23 0.16 -0.12 38 1 1 0
30DEC26 7.75 P 0.27 0.27 0.27 0.19 -0.14 38 30 1 -30
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.16 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.18 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.22 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.25 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.28 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.32 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.34 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.38 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.42 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 -0.48 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.56 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.64 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.83 -0.70 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.15 -0.75 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.49 -0.83 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.85 -0.87 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.23 -0.95 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.63 -0.94 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.04 -0.95 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 -1.02 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.16 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.17 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 -0.21 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 -0.23 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 -0.25 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.29 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.31 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.34 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.38 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 -0.40 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 -0.47 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.51 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 -0.59 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.02 -0.65 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.33 -0.72 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.68 -0.76 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.03 -0.71 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.40 -0.78 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.79 -0.79 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.19 - 41 0 0 -
TOTAL PUT 1,169 4,345 +996
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$ 15.49
30MAR26 7.58 C 0.00 0.00 0.00 7.93 -0.45 97 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 7.77 -0.45 93 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 7.61 -0.45 90 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 7.45 -0.45 86 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.04 -0.45 77 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 6.64 -0.45 66 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.24 -0.45 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 5.83 -0.45 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.43 -0.45 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.03 -0.46 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 4.62 -0.46 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.23 -0.45 48 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 3.83 -0.45 43 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 3.39 -0.49 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.03 -0.46 39 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 2.65 -0.46 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 2.28 -0.46 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 1.93 -0.45 41 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 1.60 -0.45 41 0 58 0
TOTAL CALL 0 80 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 81 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 63 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.04 0.00 42 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.07 0.00 41 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.19 +0.01 41 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 66.35
30MAR26 12.50 C 0.00 0.00 0.00 53.88 -2.45 189 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 53.38 -2.45 178 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 52.88 -2.45 163 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 52.38 -2.45 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 51.88 -2.45 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 51.38 -2.46 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 50.88 -2.46 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 50.38 -2.46 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 49.89 -2.45 163 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 49.39 -2.45 156 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 48.89 -2.45 147 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 48.39 -2.45 137 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 47.89 -2.45 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 47.39 -2.83 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 46.89 -2.46 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.39 -2.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.40 -2.45 136 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 44.40 -2.45 124 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.40 -2.46 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.40 -2.46 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.91 -1.95 216 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 40.41 -2.55 110 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 39.41 -2.45 98 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.46 -2.41 132 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 37.41 -2.46 0 0 2 0
30MAR26 30.00 C 37.50 37.50 37.50 36.43 -2.44 107 15 85 -15
30MAR26 31.00 C 0.00 0.00 0.00 35.42 -2.45 88 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.42 -2.46 75 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 33.40 -2.48 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 32.42 -2.46 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 31.43 -2.45 77 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 30.40 -2.49 0 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 29.44 -2.45 77 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 28.44 -2.46 72 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 27.45 -2.45 74 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 26.55 -2.36 92 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 25.42 -2.49 0 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 24.48 -2.44 72 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 23.40 -2.90 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 22.79 -2.16 94 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.56 -2.41 73 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 20.60 -2.65 73 0 11 0
30MAR26 47.00 C 20.00 20.00 20.00 19.65 -2.38 73 2 38 -2
30MAR26 48.00 C 0.00 0.00 0.00 18.38 -2.93 0 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 17.47 -2.89 44 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 16.57 -3.10 55 0 1,373 0
30MAR26 52.50 C 0.00 0.00 0.00 14.31 -2.74 60 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 12.68 -1.90 74 0 558 0
30MAR26 57.50 C 0.00 0.00 0.00 10.98 -1.57 78 0 521 0
30MAR26 60.00 C 0.00 0.00 0.00 8.70 -1.82 68 0 408 0
30MAR26 62.50 C 6.33 7.20 6.33 7.20 -1.85 69 33 698 +15
30MAR26 65.00 C 6.90 6.90 5.48 5.99 -1.34 72 108 492 +106
30MAR26 67.50 C 5.20 5.25 4.80 4.90 -1.31 73 25 1,175 +11
30MAR26 70.00 C 4.52 4.52 3.65 3.86 -1.09 72 43 529 -5
30MAR26 72.50 C 3.03 3.40 3.03 3.18 -0.94 74 11 343 +9
30MAR26 75.00 C 3.27 3.30 2.55 2.49 -0.78 74 119 711 +39
30MAR26 77.50 C 0.00 0.00 0.00 1.93 -0.64 74 0 258 0
30MAR26 80.00 C 1.84 1.95 1.76 1.48 -0.52 73 102 775 -3
30MAR26 82.50 C 0.00 0.00 0.00 1.13 -0.41 73 0 335 0
30MAR26 85.00 C 1.34 1.34 1.34 0.85 -0.33 73 2 253 0
30MAR26 87.50 C 1.11 1.20 1.07 0.64 -0.25 73 197 273 +146
30MAR26 90.00 C 0.00 0.00 0.00 0.47 -0.20 73 0 334 0
30MAR26 92.50 C 0.84 0.93 0.81 0.35 -0.15 73 135 980 +80
29APR26 35.00 C 0.00 0.00 0.00 31.56 -2.45 70 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 30.58 -2.44 70 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 29.61 -2.44 70 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 28.72 -2.35 76 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 27.50 -2.61 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 26.71 -2.44 69 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 26.09 -2.35 83 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 24.63 -2.62 56 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 23.81 -2.79 65 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 23.04 -2.00 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.87 -2.13 61 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.63 -3.16 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.76 -2.34 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.25 -2.06 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.92 -1.83 75 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.34 -2.33 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.44 -2.53 63 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 13.68 -2.06 65 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 12.34 -1.75 69 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 10.98 -1.36 72 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 9.19 -1.67 68 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 8.10 -1.42 69 0 447 0
29APR26 67.50 C 0.00 0.00 0.00 7.17 -1.14 71 0 360 0
29APR26 70.00 C 5.85 5.85 5.85 6.27 -0.95 72 1 75 -1
29APR26 72.50 C 5.80 5.80 5.80 5.36 -0.98 72 3 498 0
29APR26 75.00 C 4.66 4.89 4.66 4.57 -1.15 72 3 289 +1
29APR26 77.50 C 0.00 0.00 0.00 3.88 -1.04 71 0 755 0
29APR26 80.00 C 4.08 4.17 4.08 3.29 -0.93 71 4 670 -2
29APR26 82.50 C 0.00 0.00 0.00 2.77 -0.83 71 0 783 0
29APR26 85.00 C 0.00 0.00 0.00 2.34 -0.73 71 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.96 -0.65 71 0 0 0
29APR26 90.00 C 2.30 2.36 2.18 1.64 -0.57 71 192 241 +192
29APR26 92.50 C 2.19 2.19 1.99 1.37 -0.50 71 663 847 +638
28MAY26 35.00 C 0.00 0.00 0.00 31.77 -2.42 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 30.83 -2.41 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 29.89 -2.40 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 28.96 -2.39 70 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 28.04 -2.38 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 27.13 -2.36 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 26.24 -2.34 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 25.36 -2.32 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.49 -2.31 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.63 -2.29 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.80 -2.26 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 21.97 -2.24 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.69 -2.18 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.48 -2.36 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.75 -2.12 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.38 -1.20 76 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.55 -1.26 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.92 -1.88 65 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 13.50 -1.74 67 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 11.99 -1.71 66 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 10.74 -1.93 67 0 719 0
28MAY26 65.00 C 0.00 0.00 0.00 9.75 -1.29 69 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 8.77 -1.19 70 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 7.94 -1.07 71 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 7.05 -1.06 71 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 6.23 -1.16 71 0 93 0
28MAY26 77.50 C 0.00 0.00 0.00 5.49 -1.09 71 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 4.83 -1.00 71 0 173 0
28MAY26 82.50 C 0.00 0.00 0.00 4.25 -0.91 71 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 3.73 -0.83 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.27 -0.75 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.86 -0.69 71 0 48 0
28MAY26 92.50 C 3.09 3.09 3.09 2.50 -0.62 70 1 12 +1
29JUN26 14.00 C 0.00 0.00 0.00 52.47 -2.46 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 51.98 -2.45 78 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 51.48 -2.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 50.99 -2.45 79 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 50.49 -2.46 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 50.00 -2.45 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 49.50 -2.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 49.01 -2.45 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 48.51 -2.46 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 48.02 -2.45 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 47.52 -2.70 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 47.03 -2.45 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.53 -2.59 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 45.54 -2.60 64 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 44.55 -2.46 64 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 43.57 -2.61 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 42.58 -2.45 67 0 83 0
29JUN26 25.00 C 41.00 41.00 41.00 41.91 -2.14 97 2 21 -1
29JUN26 26.00 C 0.00 0.00 0.00 40.62 -2.65 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 39.65 -2.65 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 38.67 -2.67 68 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 37.71 -2.66 69 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 36.74 -2.67 68 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 35.79 -2.41 68 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 35.15 -2.34 82 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 33.89 -2.41 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.34 -2.01 81 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 31.91 -2.49 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.12 -2.57 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.34 -2.41 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.40 -2.24 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 28.09 -2.33 59 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 28.08 -1.98 78 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 26.74 -2.64 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.72 -2.13 65 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 25.44 -1.42 74 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 24.36 -1.81 70 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 23.54 -1.64 69 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 22.74 -2.01 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.88 -1.99 68 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 20.96 -1.95 66 0 7 0
29JUN26 49.00 C 0.00 0.00 0.00 20.27 -2.25 66 0 0 0
29JUN26 50.00 C 19.15 19.15 19.15 19.60 -1.83 67 1 252 +1
29JUN26 52.50 C 0.00 0.00 0.00 17.93 -1.92 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 15.98 -1.77 64 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 14.71 -1.87 66 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 13.37 -1.45 66 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 12.01 -1.48 66 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 10.99 -1.29 67 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 10.13 -1.08 69 0 213 0
29JUN26 70.00 C 8.97 9.12 8.97 9.27 -1.03 69 3 469 0
29JUN26 72.50 C 0.00 0.00 0.00 8.46 -1.01 70 0 241 0
29JUN26 75.00 C 0.00 0.00 0.00 7.65 -1.08 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.84 -1.12 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 6.19 -0.96 70 0 2,641 0
29JUN26 82.50 C 0.00 0.00 0.00 5.56 -0.92 69 0 65 0
29JUN26 85.00 C 0.00 0.00 0.00 4.98 -0.86 69 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 4.49 -0.74 69 0 9 0
29JUN26 90.00 C 5.05 5.05 5.05 4.00 -0.74 69 20 15 -5
29JUN26 92.50 C 0.00 0.00 0.00 3.60 -0.65 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 45.70 -2.44 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 44.74 -2.44 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 43.79 -2.43 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 42.84 -2.43 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 41.91 -2.42 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 40.97 -2.42 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.05 -2.40 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.14 -2.40 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.23 -2.39 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.42 -2.41 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.46 -2.37 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.58 -2.36 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.73 -2.33 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 33.89 -2.32 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.87 -2.38 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 32.09 -2.25 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 31.30 -2.29 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.22 -2.32 62 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 29.66 -2.16 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 28.83 -2.36 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 28.34 -2.17 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.60 -2.17 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.19 -2.42 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 26.15 -2.15 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.82 -2.26 62 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 24.81 -2.05 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.14 -2.05 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.34 -1.56 67 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 22.83 -2.02 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.76 -1.81 65 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 20.21 -1.78 64 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 18.86 -1.68 65 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 17.89 -1.33 67 0 1,577 0
29SEP26 60.00 C 16.20 16.20 16.20 16.62 -1.33 67 100 844 +100
29SEP26 62.50 C 0.00 0.00 0.00 15.19 -1.58 65 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 14.31 -1.36 67 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 13.51 -1.18 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 12.62 -1.40 68 0 42 0
29SEP26 72.50 C 0.00 0.00 0.00 11.87 -1.12 69 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 11.19 -1.07 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 10.49 -1.10 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 9.73 -1.23 69 0 76 0
29SEP26 82.50 C 0.00 0.00 0.00 9.03 -1.19 69 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 8.44 -1.05 69 0 236 0
29SEP26 87.50 C 0.00 0.00 0.00 7.85 -1.05 69 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 7.26 -1.04 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.78 -0.93 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 31.89 -2.07 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.18 -2.05 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.46 -2.05 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 29.76 -2.03 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.11 -1.96 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 28.46 -1.93 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.81 -1.92 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.16 -1.92 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.09 -1.87 64 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 25.94 -1.83 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.79 -1.77 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 24.78 -1.77 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.48 -1.83 62 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 22.12 -1.95 63 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 20.95 -1.51 64 0 1,500 0
30DEC26 57.50 C 19.50 19.50 19.50 19.85 -1.47 64 1 2,431 +1
30DEC26 60.00 C 0.00 0.00 0.00 18.69 -1.51 64 0 1,816 0
30DEC26 62.50 C 0.00 0.00 0.00 17.65 -1.25 65 0 910 0
30DEC26 65.00 C 17.10 17.10 17.10 17.28 -0.91 68 100 286 +100
30DEC26 67.50 C 0.00 0.00 0.00 15.87 -1.42 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 15.19 -0.78 67 0 259 0
30DEC26 72.50 C 0.00 0.00 0.00 14.46 -1.05 67 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 13.86 -1.06 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 13.15 -1.03 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.44 -1.02 68 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 11.73 -1.00 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.03 -0.98 68 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 10.17 -1.12 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.92 -0.81 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 9.36 -0.52 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.47 -1.95 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.91 -1.94 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.68 -1.80 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.48 -1.79 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.27 -1.79 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.23 -1.63 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.22 -1.62 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.20 -1.62 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.07 -1.32 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.44 -1.44 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.58 -1.47 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.01 -1.20 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.39 -1.18 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.81 -1.14 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.12 -1.25 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.44 -1.24 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.39 -1.65 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.88 -1.08 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.37 -1.04 66 0 0 0
TOTAL CALL 1,886 42,043 +1,406
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 212 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 52 0
30MAR26 26.00 P 0.05 0.05 0.05 0.01 0.00 121 5 18 -5
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30MAR26 30.00 P 0.08 0.08 0.08 0.01 0.00 103 4 14 -2
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30MAR26 32.00 P 0.09 0.09 0.09 0.01 0.00 95 8 70 -8
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 88 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 0.02 +0.01 73 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 73 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.02 75 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.02 73 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.04 74 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.05 73 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.06 73 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.20 +0.08 73 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 +0.10 73 0 60 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 +0.13 73 0 607 0
30MAR26 50.00 P 0.46 0.46 0.46 0.42 +0.16 73 5 732 +5
30MAR26 52.50 P 0.69 0.70 0.66 0.70 +0.22 72 40 221 +25
30MAR26 55.00 P 1.06 1.06 0.99 1.11 +0.35 72 9 279 -4
30MAR26 57.50 P 1.42 1.74 1.42 1.68 +0.48 72 33 628 0
30MAR26 60.00 P 1.88 2.60 1.88 2.42 +0.65 71 70 975 -9
30MAR26 62.50 P 3.20 3.20 3.11 3.35 +0.82 71 2 953 0
30MAR26 65.00 P 4.18 4.95 4.18 4.52 +0.95 72 73 335 +21
30MAR26 67.50 P 5.95 5.95 5.95 5.95 +1.11 73 1 147 0
30MAR26 70.00 P 6.09 7.75 6.09 7.48 +1.39 73 31 387 0
30MAR26 72.50 P 8.84 8.84 8.84 8.84 +1.06 69 15 218 +15
30MAR26 75.00 P 0.00 0.00 0.00 11.24 +1.75 77 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 13.27 +2.10 79 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 15.40 +2.03 81 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 17.62 +2.12 83 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.92 +2.21 86 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 22.29 +2.30 89 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.71 +2.35 93 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.16 +2.39 98 0 0 0
29APR26 35.00 P 0.31 0.31 0.31 0.06 +0.02 72 60 60 +45
29APR26 36.00 P 0.31 0.33 0.31 0.07 +0.01 70 30 30 +30
29APR26 37.00 P 0.32 0.32 0.32 0.10 +0.02 71 2 2 +2
29APR26 38.00 P 0.00 0.00 0.00 0.13 +0.03 71 0 10 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 +0.03 71 0 0 0
29APR26 40.00 P 0.45 0.45 0.45 0.20 +0.04 70 30 41 +30
29APR26 41.00 P 0.00 0.00 0.00 0.26 +0.06 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.32 +0.06 71 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.40 +0.08 71 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.49 +0.10 71 0 55 0
29APR26 45.00 P 0.00 0.00 0.00 0.59 +0.11 71 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 0.71 +0.15 71 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 0.83 +0.15 71 0 40 0
29APR26 48.00 P 0.91 0.94 0.91 0.99 +0.21 71 10 58 +10
29APR26 49.00 P 1.04 1.04 1.04 1.10 +0.21 70 20 50 +20
29APR26 50.00 P 1.27 1.30 1.27 1.30 +0.26 71 10 566 -5
29APR26 52.50 P 1.70 1.70 1.62 1.78 +0.29 69 80 218 +80
29APR26 55.00 P 2.21 2.22 2.21 2.44 +0.41 69 2 305 +2
29APR26 57.50 P 3.20 3.20 2.95 3.23 +0.51 69 116 970 +116
29APR26 60.00 P 4.00 4.00 4.00 4.14 +0.59 69 2 496 0
29APR26 62.50 P 5.35 5.35 5.00 5.18 +0.69 69 5 215 0
29APR26 65.00 P 6.42 6.42 6.42 6.42 +0.88 69 4 380 0
29APR26 67.50 P 0.00 0.00 0.00 7.88 +1.03 70 0 501 0
29APR26 70.00 P 0.00 0.00 0.00 9.52 +1.05 71 0 245 0
29APR26 72.50 P 0.00 0.00 0.00 11.23 +1.24 72 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 13.16 +1.41 74 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 15.07 +1.52 75 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 16.94 +1.51 75 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 18.87 +1.49 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.17 +1.74 77 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.43 +1.89 79 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.71 +1.99 81 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 28.00 +2.05 83 0 54 0
28MAY26 35.00 P 0.00 0.00 0.00 0.19 +0.04 70 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 +0.05 70 0 15 0
28MAY26 37.00 P 0.45 0.45 0.45 0.30 +0.07 70 2 9 +2
28MAY26 38.00 P 0.00 0.00 0.00 0.36 +0.07 70 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.44 +0.09 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.53 +0.10 70 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.62 +0.10 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.75 +0.14 70 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.88 +0.16 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.01 +0.16 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.19 +0.22 70 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 1.35 +0.22 70 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.49 +0.27 70 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 1.68 +0.29 69 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 1.89 +0.32 69 0 0 0
28MAY26 50.00 P 2.20 2.20 2.20 2.10 +0.31 69 15 45 +15
28MAY26 52.50 P 2.43 2.82 2.43 2.78 +0.43 69 106 243 +106
28MAY26 55.00 P 3.06 3.61 3.06 3.56 +0.50 69 109 496 +104
28MAY26 57.50 P 4.15 4.15 4.15 4.44 +0.57 68 15 70 +15
28MAY26 60.00 P 0.00 0.00 0.00 5.48 +0.72 68 0 181 0
28MAY26 62.50 P 6.60 6.61 6.60 6.59 +0.77 68 64 99 +64
28MAY26 65.00 P 0.00 0.00 0.00 7.97 +1.02 69 0 39 0
28MAY26 67.50 P 9.16 9.58 9.16 9.45 +1.07 69 43 31 -28
28MAY26 70.00 P 0.00 0.00 0.00 11.12 +1.20 71 0 194 0
28MAY26 72.50 P 0.00 0.00 0.00 12.82 +1.24 72 0 114 0
28MAY26 75.00 P 0.00 0.00 0.00 14.68 +1.34 73 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 16.53 +1.46 74 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 18.44 +1.56 74 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 20.41 +1.62 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.37 +1.64 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.56 +1.76 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.70 +1.83 77 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.96 +1.92 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 +0.01 69 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.02 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 +0.03 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.03 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.17 +0.04 69 0 20 0
29JUN26 32.00 P 0.50 0.50 0.50 0.21 +0.05 69 2 28 +2
29JUN26 33.00 P 0.00 0.00 0.00 0.26 +0.05 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 +0.08 69 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 +0.08 69 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 +0.08 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 +0.10 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 +0.11 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 +0.14 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 +0.15 68 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 1.02 +0.15 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.22 +0.22 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.40 +0.27 69 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.57 +0.26 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.75 +0.31 69 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 1.91 +0.32 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.12 +0.35 68 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.35 +0.35 67 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 2.61 +0.39 68 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 2.90 +0.45 67 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 3.63 +0.48 67 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 4.53 +0.62 67 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 5.49 +0.69 67 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 6.57 +0.78 67 0 181 0
29JUN26 62.50 P 7.90 7.90 7.90 7.82 +0.93 67 15 730 0
29JUN26 65.00 P 9.29 9.29 9.29 9.21 +1.08 68 15 245 -15
29JUN26 67.50 P 0.00 0.00 0.00 10.70 +1.09 68 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 12.34 +1.20 69 0 127 0
29JUN26 72.50 P 0.00 0.00 0.00 14.06 +1.24 70 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 15.88 +1.34 71 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 17.72 +1.43 72 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 19.64 +1.60 72 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 21.56 +1.63 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.40 +1.54 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.39 +1.57 72 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.72 +1.82 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.75 +1.77 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.02 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 +0.03 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.04 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.04 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 +0.04 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 +0.06 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.41 +0.06 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.06 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 +0.09 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.68 +0.09 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.78 +0.09 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.92 +0.13 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.06 +0.14 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.24 +0.18 68 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.37 +0.17 68 0 0 0
29SEP26 37.00 P 1.61 1.61 1.61 1.56 +0.21 68 1 63 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.74 +0.20 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.88 +0.15 67 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 2.09 +0.23 67 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.34 +0.29 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.58 +0.29 67 0 16 0
29SEP26 43.00 P 2.68 2.68 2.68 2.82 +0.29 67 15 30 -15
29SEP26 44.00 P 0.00 0.00 0.00 3.08 +0.31 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 +0.37 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.69 +0.40 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.99 +0.39 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.30 +0.40 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.64 +0.43 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.02 +0.50 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.96 +0.52 67 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 7.00 +0.62 67 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 8.13 +0.68 66 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 9.38 +0.80 67 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 10.76 +0.99 67 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 12.24 +1.05 67 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 13.82 +1.10 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.49 +1.18 69 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 17.22 +1.23 69 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 19.03 +1.26 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.92 +1.37 71 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 22.71 +1.39 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.58 +1.38 72 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.54 +1.51 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.50 +1.51 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.48 +1.53 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.56 +1.64 73 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.75 +0.40 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.01 +0.40 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.17 +0.39 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.45 +0.42 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.88 +0.50 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.21 +0.53 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.40 +0.52 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.87 +0.54 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.21 +0.56 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 +0.63 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.01 +0.70 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.22 +0.51 66 0 0 0
30DEC26 50.00 P 6.30 6.30 6.30 6.61 +0.68 65 10 10 +10
30DEC26 52.50 P 0.00 0.00 0.00 7.65 +0.75 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.80 +0.78 65 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 10.07 +0.84 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 11.42 +0.91 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 12.86 +0.97 66 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 14.39 +1.04 67 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 15.96 +1.05 67 0 256 0
30DEC26 70.00 P 0.00 0.00 0.00 17.63 +1.08 67 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 19.42 +1.20 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.19 +1.25 69 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.45 +0.86 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.95 +1.55 70 0 11 0
30DEC26 82.50 P 0.00 0.00 0.00 26.00 +1.51 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.80 +1.54 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.73 +1.69 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.66 +1.69 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.60 +1.71 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 +0.29 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.97 +0.51 65 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.16 +0.67 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.34 +0.66 65 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.74 +0.86 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.98 +0.79 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.63 +1.01 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.17 +1.07 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.81 +1.14 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.50 +1.15 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.26 +1.19 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.06 +1.22 68 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.28 +0.63 66 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.85 +2.02 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.70 +2.08 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.56 +2.15 70 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.48 +1.27 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.43 +0.45 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.38 +1.45 66 0 0 0
TOTAL PUT 1,079 30,912 +629
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$ 40.12
30MAR26 17.00 C 0.00 0.00 0.00 23.16 -1.64 104 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.66 -1.64 97 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.16 -1.64 88 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.66 -1.64 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.16 -1.65 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.66 -1.65 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.16 -1.65 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.17 -1.64 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.17 -1.64 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.17 -1.65 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.17 -1.65 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.17 -1.65 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.18 -1.64 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.18 -1.64 47 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.18 -1.65 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.18 -1.65 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.19 -1.64 40 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.34 -1.49 60 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 8.19 -1.65 26 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 7.42 -1.42 53 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.12 -1.73 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 5.35 -1.52 36 0 17 0
30MAR26 36.00 C 4.75 4.75 4.75 4.24 -1.67 23 15 48 -1
30MAR26 37.00 C 0.00 0.00 0.00 3.53 -1.30 32 0 20 0
30MAR26 38.00 C 0.00 0.00 0.00 2.77 -1.21 32 0 166 0
30MAR26 39.00 C 2.30 2.30 2.20 2.13 -1.06 33 40 335 +30
30MAR26 40.00 C 2.24 2.24 1.52 1.52 -0.96 31 77 172 +44
30MAR26 41.00 C 1.52 1.52 1.10 1.09 -0.79 32 220 313 -76
30MAR26 42.00 C 1.10 1.10 0.80 0.75 -0.62 32 61 522 -46
30MAR26 43.00 C 0.80 0.80 0.52 0.50 -0.47 32 124 1,615 -4
30MAR26 44.00 C 0.34 0.38 0.31 0.32 -0.34 32 39 504 0
30MAR26 45.00 C 0.30 0.30 0.24 0.19 -0.25 32 18 1,104 -15
30MAR26 46.00 C 0.24 0.24 0.17 0.12 -0.16 32 6 538 +1
30MAR26 47.00 C 0.10 0.13 0.10 0.07 -0.11 32 26 1,294 -10
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.07 32 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.05 32 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.24 -1.64 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.24 -1.65 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.25 -1.64 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.26 -1.64 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.27 -1.64 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.34 -1.58 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.33 -1.61 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.42 -1.42 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.47 -1.54 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.59 -1.50 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.92 -1.27 35 0 60 0
29APR26 37.00 C 0.00 0.00 0.00 4.13 -1.06 34 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.39 -1.03 33 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 2.76 -0.95 32 0 117 0
29APR26 40.00 C 2.23 2.23 2.23 2.20 -0.87 32 15 106 +15
29APR26 41.00 C 2.28 2.28 1.90 1.74 -0.77 32 24 157 +24
29APR26 42.00 C 1.52 1.52 1.41 1.35 -0.66 32 32 115 +15
29APR26 43.00 C 1.40 1.40 1.12 1.05 -0.54 32 12 245 -8
29APR26 44.00 C 0.90 0.90 0.77 0.79 -0.45 32 18 183 -2
29APR26 45.00 C 0.69 0.70 0.60 0.59 -0.37 32 35 110 -9
29APR26 46.00 C 0.56 0.56 0.45 0.43 -0.32 32 3 93 0
29APR26 47.00 C 0.00 0.00 0.00 0.31 -0.26 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.22 -0.20 32 0 161 0
29APR26 49.00 C 0.00 0.00 0.00 0.15 -0.16 31 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.11 -0.11 32 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.31 -1.64 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.33 -1.63 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.36 -1.61 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.41 -1.59 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.48 -1.56 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.57 -1.52 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.71 -1.46 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.88 -1.28 32 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 5.12 -1.31 33 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.41 -1.22 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.87 -1.02 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.19 -0.88 33 0 30 0
28MAY26 40.00 C 2.87 2.87 2.63 2.66 -0.83 33 30 120 0
28MAY26 41.00 C 2.16 2.16 2.16 2.20 -0.76 33 15 103 +15
28MAY26 42.00 C 1.77 1.77 1.77 1.80 -0.74 33 15 155 +15
28MAY26 43.00 C 1.67 1.67 1.67 1.47 -0.63 33 5 337 0
28MAY26 44.00 C 0.00 0.00 0.00 1.20 -0.48 33 0 95 0
28MAY26 45.00 C 1.04 1.04 1.04 0.97 -0.42 33 15 169 0
28MAY26 46.00 C 0.00 0.00 0.00 0.76 -0.38 33 0 161 0
28MAY26 47.00 C 0.68 0.68 0.68 0.60 -0.30 33 15 61 0
28MAY26 48.00 C 0.00 0.00 0.00 0.47 -0.24 33 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.36 -0.20 33 0 44 0
28MAY26 50.00 C 0.00 0.00 0.00 0.28 -0.15 33 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.14 -0.08 33 0 2 0
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.25 -1.64 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.25 -1.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.26 -1.64 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.26 -1.65 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.27 -1.64 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.28 -1.64 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.29 -1.64 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.30 -1.64 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.31 -1.64 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.68 -1.28 49 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.68 -1.29 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.73 -1.27 42 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.52 -1.52 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.68 -1.41 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.75 -1.42 31 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.88 -1.41 30 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.45 -1.02 35 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.75 -1.15 34 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.10 -1.04 34 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 3.46 -0.85 33 0 46 0
29JUN26 40.00 C 3.17 3.25 2.95 2.95 -0.78 33 23 98 -7
29JUN26 41.00 C 0.00 0.00 0.00 2.49 -0.72 32 0 53 0
29JUN26 42.00 C 0.00 0.00 0.00 2.10 -0.64 32 0 283 0
29JUN26 43.00 C 0.00 0.00 0.00 1.76 -0.57 32 0 191 0
29JUN26 44.00 C 1.58 1.58 1.58 1.49 -0.47 33 15 52 +15
29JUN26 45.00 C 1.24 1.24 1.24 1.25 -0.43 33 2 151 +2
29JUN26 46.00 C 0.00 0.00 0.00 1.02 -0.38 33 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 0.84 -0.37 33 0 188 0
29JUN26 48.00 C 0.00 0.00 0.00 0.69 -0.31 33 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.55 -0.27 33 0 398 0
29JUN26 50.00 C 0.58 0.58 0.58 0.45 -0.22 33 1 104 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.26 -0.14 33 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.09 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 16.28 -1.64 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.29 -1.64 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.32 -1.62 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.36 -1.61 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.42 -1.58 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.68 -1.37 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.68 -1.45 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.78 -1.45 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.96 -1.40 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.20 -1.33 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.48 -1.26 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.80 -1.19 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.17 -1.12 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.58 -1.04 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.12 -0.71 34 0 3 0
29SEP26 39.00 C 0.00 0.00 0.00 4.39 -1.03 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.95 -0.81 33 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.53 -0.74 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.16 -0.69 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.61 33 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.50 -0.58 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 2.23 -0.51 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.48 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 1.75 -0.42 33 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.54 -0.37 33 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.35 -0.35 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.20 -0.29 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.89 -0.19 34 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 0.63 -0.19 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.11 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.07 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.39 -1.60 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.47 -1.58 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.59 -1.54 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.73 -1.51 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.93 -1.45 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.14 -1.42 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.41 -1.36 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.69 -1.33 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.04 -1.25 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.39 -1.23 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.82 -1.15 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.24 -0.90 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 5.74 -0.84 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.08 -1.15 31 0 0 0
30DEC26 40.00 C 4.62 4.62 4.54 4.64 -0.92 31 10 36 0
30DEC26 41.00 C 0.00 0.00 0.00 4.23 -0.85 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 3.84 -0.83 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.51 -0.74 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 3.17 -0.71 32 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 -0.67 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 2.61 -0.60 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 -0.59 32 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 -0.53 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 1.92 -0.47 32 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 1.72 -0.46 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 1.36 -0.38 32 0 101 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.29 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.79 -0.25 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.59 -0.21 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 -0.15 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 -0.12 32 0 32 0
30MAR27 29.00 C 0.00 0.00 0.00 12.15 -1.41 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.38 -1.39 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.67 -1.33 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.96 -1.30 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.31 -1.24 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.66 -1.21 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.07 -1.15 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.50 -1.09 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.95 -1.06 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.46 -0.98 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.79 -1.13 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.36 -1.07 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.95 -0.81 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.55 -0.80 31 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.21 -0.74 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.88 -0.68 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.55 -0.67 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.28 -0.61 31 0 0 0
30MAR27 47.00 C 2.90 2.90 2.90 3.02 -0.55 32 11 11 +11
30MAR27 48.00 C 0.00 0.00 0.00 2.75 -0.56 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.62 -0.42 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.41 -0.45 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 -0.40 32 0 10 0
30MAR27 55.00 C 0.00 0.00 0.00 1.53 -0.35 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.23 -0.26 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 - 32 0 0 -
TOTAL CALL 922 15,391 +8
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 78 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 31.00 P 0.03 0.03 0.03 0.01 0.00 39 3 89 +3
30MAR26 32.00 P 0.04 0.04 0.04 0.01 0.00 34 20 44 +17
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 80 0
30MAR26 34.00 P 0.10 0.10 0.10 0.04 +0.02 32 1 220 0
30MAR26 35.00 P 0.12 0.12 0.12 0.09 +0.06 32 77 112 +29
30MAR26 36.00 P 0.23 0.25 0.23 0.18 +0.11 32 4 1,009 -1
30MAR26 37.00 P 0.33 0.39 0.29 0.34 +0.20 32 80 199 -1
30MAR26 38.00 P 0.46 0.60 0.45 0.57 +0.31 32 136 779 +23
30MAR26 39.00 P 0.69 0.91 0.69 0.91 +0.47 32 50 1,521 -20
30MAR26 40.00 P 0.86 1.35 0.86 1.34 +0.62 32 39 898 -15
30MAR26 41.00 P 1.60 1.88 1.47 1.85 +0.75 31 95 457 +59
30MAR26 42.00 P 2.23 2.62 2.23 2.54 +0.93 32 150 603 +84
30MAR26 43.00 P 2.89 2.89 2.89 3.19 +0.97 29 15 423 +15
30MAR26 44.00 P 3.56 4.03 3.51 3.99 +1.07 26 59 305 +24
30MAR26 45.00 P 0.00 0.00 0.00 5.00 +1.29 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.93 +1.35 31 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 7.04 +1.53 42 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 7.88 +1.41 0 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.88 +1.63 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.88 +1.39 0 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.38 +1.64 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.88 +1.64 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.38 +1.64 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.88 +1.64 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.38 +1.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 24.88 +1.64 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 +0.06 32 0 55 0
29APR26 34.00 P 0.00 0.00 0.00 0.20 +0.10 31 0 15 0
29APR26 35.00 P 0.36 0.36 0.36 0.33 +0.17 32 2 111 0
29APR26 36.00 P 0.51 0.57 0.51 0.51 +0.24 32 25 67 +22
29APR26 37.00 P 0.50 0.79 0.50 0.75 +0.32 32 37 83 +13
29APR26 38.00 P 1.00 1.03 1.00 1.07 +0.44 32 11 111 +11
29APR26 39.00 P 1.24 1.32 1.24 1.45 +0.56 32 17 236 +14
29APR26 40.00 P 1.70 1.70 1.70 1.86 +0.63 31 50 178 0
29APR26 41.00 P 2.40 2.40 2.36 2.44 +0.79 31 16 166 +16
29APR26 42.00 P 2.99 2.99 2.99 2.99 +0.79 30 15 129 -15
29APR26 43.00 P 0.00 0.00 0.00 3.74 +1.01 31 0 168 0
29APR26 44.00 P 0.00 0.00 0.00 4.63 +1.19 34 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 5.30 +1.13 31 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 6.15 +1.19 31 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 7.05 +1.42 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.97 +1.47 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.92 +1.52 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 10.14 +1.57 43 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 12.38 +1.64 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.88 +1.64 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.38 +1.64 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.88 +1.64 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 22.38 +1.64 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 24.88 +1.64 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 33 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.17 +0.09 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.26 +0.13 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.39 +0.19 33 0 0 0
28MAY26 34.00 P 0.58 0.58 0.58 0.57 +0.26 33 15 19 +15
28MAY26 35.00 P 0.74 0.74 0.74 0.80 +0.34 33 15 37 +15
28MAY26 36.00 P 0.98 0.98 0.98 1.08 +0.43 33 15 63 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.41 +0.51 33 0 45 0
28MAY26 38.00 P 1.54 1.73 1.54 1.79 +0.58 33 16 49 +1
28MAY26 39.00 P 2.01 2.22 2.01 2.23 +0.65 32 46 116 +43
28MAY26 40.00 P 2.41 2.76 2.41 2.76 +0.76 33 19 57 0
28MAY26 41.00 P 2.64 3.06 2.64 3.30 +0.80 32 30 398 +30
28MAY26 42.00 P 3.21 3.80 3.21 3.98 +1.04 33 30 168 +30
28MAY26 43.00 P 0.00 0.00 0.00 4.83 +1.15 35 0 225 0
28MAY26 44.00 P 0.00 0.00 0.00 5.43 +1.07 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.40 +1.31 36 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 7.03 +1.33 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.89 +1.39 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.77 +1.45 33 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.67 +1.24 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.59 +1.24 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.96 +1.58 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.38 +1.61 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.84 +1.64 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.31 +1.65 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.79 +1.65 35 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.27 +1.66 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.04 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 +0.06 33 0 36 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 +0.09 33 0 41 0
29JUN26 31.00 P 0.27 0.33 0.27 0.29 +0.12 32 6 23 +6
29JUN26 32.00 P 0.00 0.00 0.00 0.43 +0.18 33 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.60 +0.24 33 0 179 0
29JUN26 34.00 P 0.71 0.80 0.71 0.81 +0.30 33 22 88 +8
29JUN26 35.00 P 1.00 1.00 1.00 1.07 +0.36 33 1 165 +1
29JUN26 36.00 P 1.33 1.33 1.33 1.39 +0.44 33 20 160 +20
29JUN26 37.00 P 1.60 1.71 1.60 1.73 +0.50 32 30 270 +13
29JUN26 38.00 P 2.16 2.16 2.16 2.14 +0.59 32 1 270 0
29JUN26 39.00 P 0.00 0.00 0.00 2.61 +0.64 32 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 3.11 +0.72 32 0 193 0
29JUN26 41.00 P 0.00 0.00 0.00 3.72 +0.85 32 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 4.32 +0.85 32 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 5.17 +1.13 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 5.56 +0.81 30 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 6.69 +1.22 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 7.20 +1.00 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.36 +1.41 36 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.97 +1.36 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.85 +1.16 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.75 +1.19 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.06 +1.53 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.67 +1.51 40 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.87 +1.61 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.33 +1.63 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.79 +1.63 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.27 +1.64 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 +0.07 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 +0.10 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 +0.13 34 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 +0.17 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 +0.20 34 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 +0.28 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.03 +0.32 34 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 +0.38 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.59 +0.44 34 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.93 +0.51 34 0 46 0
29SEP26 36.00 P 2.29 2.29 2.29 2.32 +0.57 34 20 48 +14
29SEP26 37.00 P 0.00 0.00 0.00 2.74 +0.65 34 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 3.22 +0.72 35 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 3.72 +0.80 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.28 +0.86 35 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 4.86 +0.93 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 5.49 +0.98 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.13 +1.04 35 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.85 +1.10 35 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 7.37 +1.15 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.09 +0.96 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.88 +1.24 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.87 +1.24 36 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 10.48 +1.32 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.46 +1.51 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 13.88 +1.84 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 16.14 +1.53 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 18.09 +1.56 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.47 +1.59 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.89 +1.61 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.33 +1.63 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 +0.09 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.41 +0.12 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.15 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 +0.16 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 +0.22 32 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 +0.24 32 0 3 0
30DEC26 32.00 P 1.57 1.57 1.57 1.39 +0.35 33 1 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.67 +0.35 33 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.01 +0.42 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 2.36 +0.45 33 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 2.78 +0.52 33 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 3.20 +0.55 33 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 3.70 +0.64 33 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 4.21 +0.69 33 0 15 0
30DEC26 40.00 P 4.72 4.72 4.72 4.77 +0.75 33 15 16 +8
30DEC26 41.00 P 0.00 0.00 0.00 5.35 +0.82 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 5.96 +0.85 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.63 +0.93 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 7.30 +0.97 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 7.79 +0.80 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.77 +1.10 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 9.24 +1.08 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.02 +1.14 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.81 +1.20 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.61 +1.21 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.88 +1.47 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.14 +1.53 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.23 +1.47 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.57 +1.52 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.96 +1.56 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.38 +1.59 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.97 +0.24 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.17 +0.26 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.44 +0.33 32 0 0 0
30MAR27 32.00 P 1.86 1.86 1.86 1.70 +0.35 32 16 16 +16
30MAR27 33.00 P 0.00 0.00 0.00 2.09 +0.48 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 2.44 +0.47 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 2.83 +0.52 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.26 +0.59 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.70 +0.62 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.21 +0.70 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.71 +0.73 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.28 +0.79 33 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 5.87 +0.87 33 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 6.46 +0.88 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.12 +0.95 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.80 +1.02 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.23 +0.78 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.95 +1.07 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.68 +1.12 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.41 +1.13 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.19 +1.18 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.98 +1.24 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.03 +1.31 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.18 +1.38 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.42 +1.46 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.71 - 32 0 0 -
TOTAL PUT 1,220 14,630 +513
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$ 12.60
30MAR26 8.25 C 0.00 0.00 0.00 4.37 -0.26 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.12 -0.26 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.87 -0.26 47 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 3.62 -0.26 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.37 -0.26 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.12 -0.26 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.85 -0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.60 -0.36 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.12 -0.35 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.68 -0.30 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.24 -0.19 36 0 4 0
30MAR26 12.00 C 0.97 0.97 0.97 0.91 -0.19 39 15 63 +12
30MAR26 12.50 C 0.68 0.68 0.65 0.61 -0.14 39 30 174 +30
30MAR26 13.00 C 0.43 0.43 0.41 0.38 -0.12 38 16 149 +16
30MAR26 13.50 C 0.26 0.26 0.21 0.22 -0.08 38 21 742 +17
30MAR26 14.00 C 0.14 0.14 0.12 0.13 -0.05 39 92 575 +24
30MAR26 14.50 C 0.07 0.07 0.07 0.07 -0.03 39 4 3,201 0
30MAR26 15.00 C 0.05 0.05 0.05 0.04 -0.01 40 50 436 +50
30MAR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 587 0
30MAR26 16.00 C 0.01 0.01 0.01 0.01 -0.01 40 10 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.65 -0.25 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.41 -0.26 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.17 -0.23 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.87 -0.38 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.67 -0.34 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.20 -0.27 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.78 -0.29 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.46 -0.20 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.15 -0.17 40 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.87 -0.15 39 0 15 0
29APR26 13.00 C 0.66 0.66 0.66 0.63 -0.13 38 5 886 +5
29APR26 13.50 C 0.00 0.00 0.00 0.46 -0.10 39 0 1,678 0
29APR26 14.00 C 0.00 0.00 0.00 0.33 -0.07 39 0 1,465 0
29APR26 14.50 C 0.25 0.25 0.25 0.23 -0.05 39 14 1,103 +14
29APR26 15.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 70 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 168 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.65 -0.32 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.47 -0.33 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.17 -0.40 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.96 -0.29 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.71 -0.33 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.29 -0.29 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.04 -0.13 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.58 -0.22 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.29 -0.18 38 0 38 0
28MAY26 12.50 C 0.00 0.00 0.00 1.03 -0.14 38 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 0.81 -0.13 38 0 764 0
28MAY26 13.50 C 0.00 0.00 0.00 0.63 -0.11 38 0 30 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 -0.09 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.37 -0.07 39 0 24 0
28MAY26 15.00 C 0.00 0.00 0.00 0.29 -0.06 40 0 26 0
28MAY26 15.50 C 0.23 0.23 0.23 0.22 -0.04 40 58 99 +58
28MAY26 16.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 15 0
28MAY26 17.00 C 0.12 0.12 0.12 0.09 -0.02 40 5 8 -5
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.18 -0.30 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.93 -0.31 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.71 -0.36 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.56 -0.27 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.33 -0.24 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.11 -0.18 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.96 -0.19 44 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.41 -0.21 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.05 -0.20 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.73 -0.20 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.45 -0.17 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.20 -0.15 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 -0.14 38 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 0.79 -0.12 38 0 723 0
29JUN26 14.00 C 0.63 0.63 0.61 0.64 -0.10 38 115 233 +93
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.09 38 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.08 38 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 241 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 366 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.05 39 0 334 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.74 -0.34 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.56 -0.27 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.36 -0.26 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.14 -0.23 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.26 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.58 -0.29 40 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.25 -0.18 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.95 -0.22 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.69 -0.18 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.17 40 0 8 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.14 40 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.13 40 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.12 40 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.10 40 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.09 40 0 4 0
29SEP26 15.50 C 0.64 0.64 0.64 0.52 -0.08 40 34 34 +16
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.07 40 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.05 40 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.04 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 185 0
29SEP26 18.50 C 0.27 0.27 0.27 0.18 -0.03 40 5 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 -0.24 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 -0.23 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.45 -0.23 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 -0.21 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.13 -0.23 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.77 -0.18 41 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.21 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.18 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 -0.21 40 0 0 0
30DEC26 12.50 C 1.89 1.89 1.81 1.75 -0.15 41 36 36 +36
30DEC26 13.00 C 1.68 1.68 1.57 1.54 -0.14 41 23 65 +23
30DEC26 13.50 C 1.45 1.45 1.39 1.37 -0.12 41 19 19 +19
30DEC26 14.00 C 1.34 1.34 1.29 1.20 -0.12 41 14 33 +14
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.11 41 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 -0.10 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 -0.09 41 0 0 0
30DEC26 16.00 C 0.81 0.81 0.81 0.72 -0.08 41 3 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 -0.06 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.06 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.06 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.04 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.04 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 54 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 -0.22 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.58 -0.21 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.41 -0.20 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.24 -0.21 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.94 -0.18 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.65 -0.18 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.41 -0.15 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 -0.16 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.02 -0.14 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.82 -0.14 41 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 1.65 -0.11 41 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.48 -0.12 41 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.34 -0.09 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 -0.09 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.09 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 -0.07 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.07 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.06 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 -0.06 41 0 0 0
TOTAL CALL 569 26,614 +422
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 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 41 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 64 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 +0.06 39 0 311 0
30MAR26 12.00 P 0.21 0.23 0.21 0.27 +0.08 38 3,819 4,316 +3,586
30MAR26 12.50 P 0.45 0.46 0.45 0.46 +0.11 37 139 1,296 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.73 +0.15 36 0 2,000 0
30MAR26 13.50 P 1.06 1.06 1.06 1.09 +0.19 37 15 892 +15
30MAR26 14.00 P 0.00 0.00 0.00 1.50 +0.20 38 0 646 0
30MAR26 14.50 P 0.00 0.00 0.00 1.94 +0.18 37 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.48 +0.31 50 0 409 0
30MAR26 15.50 P 0.00 0.00 0.00 2.93 +0.28 48 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.45 +0.31 58 0 20 -104
30MAR26 16.50 P 0.00 0.00 0.00 3.95 +0.22 63 0 38 -212
30MAR26 17.00 P 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.44 +0.21 76 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.90 +0.26 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.40 +0.26 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.40 +0.26 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.40 +0.26 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.40 +0.26 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.40 +0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.40 +0.22 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.40 +0.26 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29APR26 11.00 P 0.17 0.18 0.17 0.19 +0.05 39 107 260 +77
29APR26 11.50 P 0.28 0.28 0.28 0.31 +0.06 39 100 345 +100
29APR26 12.00 P 0.49 0.49 0.49 0.47 +0.09 38 30 178 +30
29APR26 12.50 P 0.00 0.00 0.00 0.69 +0.11 38 0 267 0
29APR26 13.00 P 0.00 0.00 0.00 0.96 +0.14 38 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 1.29 +0.17 38 0 2,429 0
29APR26 14.00 P 0.00 0.00 0.00 1.66 +0.23 38 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 +0.24 43 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.58 +0.36 45 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.93 +0.13 35 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.53 +0.32 51 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.95 +0.22 46 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.40 +0.26 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.90 +0.26 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.44 +0.21 56 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.90 +0.26 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.90 +0.26 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.40 +0.26 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 +0.04 40 0 285 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 +0.06 40 0 109 0
28MAY26 11.50 P 0.00 0.00 0.00 0.47 +0.07 40 0 139 0
28MAY26 12.00 P 0.00 0.00 0.00 0.67 +0.10 40 0 206 0
28MAY26 12.50 P 0.93 0.93 0.90 0.91 +0.12 40 25 715 +15
28MAY26 13.00 P 1.19 1.19 1.17 1.19 +0.14 41 45 713 +4
28MAY26 13.50 P 1.46 1.48 1.46 1.51 +0.15 41 30 134 +30
28MAY26 14.00 P 0.00 0.00 0.00 1.87 +0.25 41 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 2.18 +0.11 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 +0.17 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.08 +0.18 42 0 0 0
28MAY26 16.00 P 3.53 3.53 3.53 3.59 +0.24 47 10 10 +10
28MAY26 16.50 P 0.00 0.00 0.00 4.07 +0.25 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.47 +0.17 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.04 +0.25 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.56 +0.30 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 39 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 522 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.07 40 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 +0.09 40 0 146 0
29JUN26 12.50 P 1.15 1.15 1.15 1.06 +0.11 40 15 1,754 +15
29JUN26 13.00 P 1.42 1.43 1.42 1.34 +0.13 40 55 2,324 0
29JUN26 13.50 P 1.75 1.77 1.69 1.66 +0.15 41 155 989 +155
29JUN26 14.00 P 0.00 0.00 0.00 2.01 +0.17 41 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.18 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.79 +0.19 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 +0.21 44 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.66 +0.22 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.12 +0.23 46 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.60 +0.24 48 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.09 +0.25 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.58 +0.25 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.08 +0.26 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.59 +0.26 59 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.11 +0.35 63 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.62 +0.29 66 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.60 +0.31 69 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.61 +0.32 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.59 +0.36 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.58 +0.40 81 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.40 +0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.40 +0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.40 +0.26 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.04 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.05 39 0 0 0
29SEP26 10.00 P 0.46 0.46 0.46 0.49 +0.05 39 1 22 0
29SEP26 10.50 P 0.61 0.61 0.61 0.65 +0.06 38 24 48 +24
29SEP26 11.00 P 0.77 0.80 0.77 0.84 +0.07 38 26 131 +26
29SEP26 11.50 P 1.00 1.00 1.00 1.06 +0.09 38 12 63 +12
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 129 0
29SEP26 12.50 P 1.54 1.54 1.54 1.58 +0.12 38 1 263 0
29SEP26 13.00 P 0.00 0.00 0.00 1.88 +0.14 38 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.20 +0.14 37 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 +0.20 38 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 +0.17 37 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 +0.19 37 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.24 37 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.25 37 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 +0.17 36 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.00 +0.19 35 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.52 +0.33 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 +0.34 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.38 +0.32 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 +0.38 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.36 +0.29 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.84 +0.38 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.69 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.77 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.62 +0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.70 +0.31 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.59 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.68 +0.36 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.55 +0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.72 +0.42 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.05 40 0 0 0
30DEC26 9.50 P 0.53 0.53 0.53 0.54 +0.04 39 5 10 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.06 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.07 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 +0.08 39 0 11 0
30DEC26 11.00 P 1.01 1.01 1.01 1.09 +0.08 39 2 228 +2
30DEC26 11.50 P 0.00 0.00 0.00 1.33 +0.10 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 +0.10 39 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.86 +0.12 39 0 1 0
30DEC26 13.00 P 2.07 2.11 2.07 2.15 +0.13 39 21 150 +21
30DEC26 13.50 P 2.46 2.46 2.46 2.47 +0.14 38 6 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 +0.15 38 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.16 38 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 +0.27 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.93 +0.22 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.41 +0.30 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.81 +0.31 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 +0.25 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 +0.25 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.06 +0.30 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.51 +0.31 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.93 +0.22 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.49 +0.29 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.96 +0.34 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.07 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 +0.07 39 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 +0.09 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.28 +0.09 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.52 +0.10 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.77 +0.11 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.06 +0.13 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.35 +0.14 39 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.67 +0.15 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.99 +0.15 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.34 +0.18 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.77 +0.22 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.07 +0.12 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.48 +0.16 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 +0.19 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.40 +0.29 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.82 +0.21 40 0 0 0
TOTAL PUT 4,643 40,510 +3,816
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$ 88.96
30MAR26 52.50 C 0.00 0.00 0.00 36.57 -1.91 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.09 -1.90 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.60 -1.90 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.10 -1.91 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.61 -1.91 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.15 -1.88 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.81 -1.74 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 19.18 -1.91 42 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 16.88 -1.54 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.13 -1.97 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.66 -1.95 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 9.25 -1.89 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 6.98 -1.76 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.94 -1.53 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.34 -1.12 24 0 32 0
30MAR26 90.00 C 2.01 2.01 1.76 1.99 -0.80 24 5 64 +3
30MAR26 92.50 C 0.94 1.16 0.94 1.08 -0.50 23 12 42 0
30MAR26 95.00 C 0.50 0.62 0.50 0.54 -0.31 23 215 482 +62
30MAR26 97.50 C 0.29 0.29 0.29 0.26 -0.15 24 1 215 -1
30MAR26 100.00 C 0.17 0.17 0.17 0.11 -0.06 24 10 253 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 365 0
30MAR26 115.00 C 0.01 0.01 0.01 0.01 0.00 34 200 234 +195
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 22.01 -1.63 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.60 -1.61 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.18 -1.61 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.38 -1.92 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.01 -1.86 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.75 -1.75 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.67 -1.58 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 5.82 -1.37 23 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 4.37 -1.12 24 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 3.04 -0.81 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 2.01 -0.59 23 0 60 0
29APR26 95.00 C 0.00 0.00 0.00 1.30 -0.41 23 0 3 0
29APR26 97.50 C 0.82 0.82 0.82 0.81 -0.29 23 30 35 +6
29APR26 100.00 C 0.60 0.60 0.54 0.48 -0.17 23 32 70 +2
29APR26 102.50 C 0.00 0.00 0.00 0.27 -0.10 23 0 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 -0.03 23 0 180 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.29 -1.66 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.06 -1.49 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.56 -1.60 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.13 -1.42 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.42 -1.78 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.28 -1.66 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 8.32 -1.50 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.77 -1.11 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.21 -1.08 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.87 -0.89 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.79 -0.67 23 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 2.01 -0.52 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.40 -0.38 23 0 4 0
28MAY26 100.00 C 0.99 0.99 0.98 0.94 -0.28 23 60 65 +60
28MAY26 102.50 C 0.00 0.00 0.00 0.62 -0.19 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.40 -0.12 23 0 2 0
28MAY26 107.50 C 0.41 0.41 0.41 0.25 -0.08 23 1 90 -1
28MAY26 110.00 C 0.00 0.00 0.00 0.15 -0.05 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.78 -1.22 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.29 -1.30 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.77 -1.43 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.27 -1.54 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.82 -1.63 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.44 -1.36 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.80 -1.70 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.74 -1.57 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 8.85 -1.41 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 7.15 -1.23 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.83 -0.88 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.54 -0.86 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 3.44 -0.70 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 2.59 -0.53 23 0 2 0
29JUN26 97.50 C 1.88 1.88 1.88 1.89 -0.42 23 1 31 0
29JUN26 100.00 C 0.00 0.00 0.00 1.36 -0.31 23 0 66 0
29JUN26 102.50 C 1.14 1.14 1.14 0.96 -0.22 23 1 62 0
29JUN26 105.00 C 0.83 0.84 0.78 0.67 -0.14 23 100 207 +100
29JUN26 107.50 C 0.00 0.00 0.00 0.45 -0.10 23 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 0.30 -0.07 23 0 121 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 22.90 -1.43 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.50 -1.53 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.19 -1.69 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.01 -1.53 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.55 -1.57 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.71 -1.45 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.02 -1.32 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.50 -1.19 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 7.26 -0.94 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.98 -0.87 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 4.91 -0.73 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.01 -0.61 23 0 87 0
29SEP26 97.50 C 3.14 3.14 3.07 3.28 -0.53 23 2 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.68 -0.40 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 2.16 -0.36 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.75 -0.32 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.40 -0.24 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.07 -0.23 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.83 -0.16 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 -0.11 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 -0.10 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.07 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 23.25 -1.36 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.02 -1.38 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.91 -1.35 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.91 -1.27 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.59 -1.51 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.90 -1.41 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.36 -1.27 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.93 -1.19 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.60 -1.13 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.38 -0.90 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.27 -0.85 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.38 -0.72 23 0 2 0
30DEC26 97.50 C 4.46 4.46 4.46 4.55 -0.64 23 1 1 -1
30DEC26 100.00 C 0.00 0.00 0.00 3.89 -0.56 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.32 -0.44 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.80 -0.40 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.38 -0.40 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.96 -0.38 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 1.63 -0.29 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.35 -0.24 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.11 -0.21 23 0 10 0
30DEC26 120.00 C 0.99 0.99 0.99 0.91 -0.17 23 5 13 +5
30MAR27 67.50 C 0.00 0.00 0.00 24.06 -1.24 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.00 -1.19 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.02 -1.14 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.13 -1.06 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.38 -0.88 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.29 -1.29 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.79 -1.20 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.43 -1.06 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.12 -1.04 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.90 -0.79 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.79 -0.74 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.78 -0.70 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.92 -0.65 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.20 -0.55 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.52 -0.51 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.95 -0.46 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.47 -0.41 24 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 3.05 -0.36 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.61 -0.32 24 0 0 0
TOTAL CALL 676 7,212 +430
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 0.00 63 120 770 +120
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30MAR26 67.50 P 0.09 0.09 0.09 0.01 0.00 38 10 63 +10
30MAR26 70.00 P 0.11 0.14 0.11 0.01 0.00 33 140 213 +137
30MAR26 72.50 P 0.15 0.16 0.15 0.01 0.00 29 32 405 +31
30MAR26 75.00 P 0.21 0.21 0.21 0.01 0.00 24 48 304 +13
30MAR26 77.50 P 0.30 0.31 0.25 0.04 +0.03 24 11 182 0
30MAR26 80.00 P 0.43 0.43 0.37 0.12 +0.08 24 21 511 0
30MAR26 82.50 P 0.00 0.00 0.00 0.35 +0.23 24 0 356 0
30MAR26 85.00 P 0.86 1.07 0.84 0.83 +0.47 24 101 832 +11
30MAR26 87.50 P 1.57 1.83 1.32 1.66 +0.80 24 187 948 +186
30MAR26 90.00 P 2.04 3.20 2.04 2.79 +1.05 23 9 148 -4
30MAR26 92.50 P 0.00 0.00 0.00 4.45 +1.42 23 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 6.43 +1.68 23 1 60 -1
30MAR26 97.50 P 0.00 0.00 0.00 8.66 +1.84 23 1 4 0
30MAR26 100.00 P 0.00 0.00 0.00 11.06 +1.93 24 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 13.54 +1.96 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.04 +1.96 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 18.59 +1.95 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.04 +1.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.60 +1.96 46 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.04 +1.90 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.54 +1.90 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.04 +1.90 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.54 +1.90 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 70.00 P 0.25 0.28 0.25 0.01 0.00 23 60 91 +2
29APR26 72.50 P 0.37 0.37 0.37 0.03 +0.02 23 2 58 +2
29APR26 75.00 P 0.47 0.47 0.43 0.09 +0.06 23 61 133 +61
29APR26 77.50 P 0.66 0.66 0.58 0.21 +0.12 23 61 528 +37
29APR26 80.00 P 0.00 0.00 0.00 0.45 +0.24 23 0 974 0
29APR26 82.50 P 0.00 0.00 0.00 0.87 +0.41 23 0 655 0
29APR26 85.00 P 1.40 1.70 1.40 1.54 +0.64 23 11 138 -5
29APR26 87.50 P 2.36 2.50 2.36 2.47 +0.88 23 62 64 +27
29APR26 90.00 P 0.00 0.00 0.00 3.58 +1.02 22 0 311 0
29APR26 92.50 P 0.00 0.00 0.00 5.18 +1.35 23 0 460 0
29APR26 95.00 P 0.00 0.00 0.00 6.99 +1.57 23 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.02 +1.73 23 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 11.24 +1.84 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.59 +1.91 23 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.04 +1.95 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.59 +1.94 28 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.04 +1.89 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.60 +1.95 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.04 +1.89 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.54 +1.89 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.04 +1.89 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 37 0
28MAY26 72.50 P 0.58 0.59 0.58 0.11 +0.06 23 15 15 +15
28MAY26 75.00 P 0.00 0.00 0.00 0.23 +0.12 23 0 78 0
28MAY26 77.50 P 0.88 0.94 0.81 0.45 +0.20 23 256 453 +256
28MAY26 80.00 P 0.00 0.00 0.00 0.82 +0.35 23 0 286 0
28MAY26 82.50 P 1.57 1.63 1.57 1.36 +0.50 23 3 40 0
28MAY26 85.00 P 2.25 2.25 2.25 2.11 +0.69 23 30 135 +30
28MAY26 87.50 P 3.14 3.14 3.12 3.09 +0.86 23 120 120 +82
28MAY26 90.00 P 4.08 4.26 4.08 4.21 +0.97 22 31 92 +31
28MAY26 92.50 P 5.70 5.70 5.70 5.69 +1.20 22 65 95 +65
28MAY26 95.00 P 0.00 0.00 0.00 7.48 +1.47 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.40 +1.61 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.51 +1.74 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.75 +1.83 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.10 +1.90 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.59 +1.94 25 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.06 +1.91 26 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.60 +1.95 30 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.06 +1.91 30 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.56 +1.91 32 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.06 +1.91 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.04 22 0 10 0
29JUN26 70.00 P 0.68 0.68 0.68 0.16 +0.09 23 15 15 +1
29JUN26 72.50 P 0.83 0.83 0.83 0.30 +0.15 23 30 33 +30
29JUN26 75.00 P 0.99 0.99 0.99 0.53 +0.23 23 15 453 +15
29JUN26 77.50 P 1.38 1.38 1.25 0.90 +0.36 23 4 198 +2
29JUN26 80.00 P 0.00 0.00 0.00 1.43 +0.51 23 0 83 0
29JUN26 82.50 P 0.00 0.00 0.00 2.15 +0.69 23 0 10 0
29JUN26 85.00 P 2.98 2.98 2.98 3.03 +0.84 23 1 44 +1
29JUN26 87.50 P 3.98 3.98 3.98 4.03 +0.89 22 1 354 +1
29JUN26 90.00 P 0.00 0.00 0.00 5.25 +1.03 22 0 223 0
29JUN26 92.50 P 0.00 0.00 0.00 6.94 +1.45 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.66 +1.51 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.54 +1.62 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 12.56 +1.72 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.27 +1.37 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.50 +1.43 16 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.82 +1.28 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.07 +1.21 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.98 +1.73 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.40 +1.75 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.84 +1.78 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.29 +1.79 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.75 +1.81 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.14 23 0 31 0
29SEP26 70.00 P 1.18 1.18 1.18 0.62 +0.22 24 2 32 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.95 +0.29 24 0 117 0
29SEP26 75.00 P 1.96 1.96 1.96 1.39 +0.39 24 1 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 +0.50 24 0 1 0
29SEP26 80.00 P 2.60 2.60 2.60 2.68 +0.62 24 2 19 +2
29SEP26 82.50 P 3.80 3.80 3.80 3.55 +0.74 24 1 2 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.58 +0.87 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.67 +0.89 24 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 6.96 +1.01 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.37 +1.12 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.06 +1.31 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.81 +1.45 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.70 +1.57 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.69 +1.65 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.48 +1.43 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.83 +1.34 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.81 +1.14 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.07 +1.17 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.40 +1.34 18 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.84 +1.36 18 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.29 +1.46 18 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.91 +1.71 23 0 0 0
30DEC26 67.50 P 1.40 1.40 1.40 0.73 +0.15 23 1 12 +1
30DEC26 70.00 P 1.69 1.69 1.69 1.09 +0.27 23 2 21 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.54 +0.34 24 0 8 0
30DEC26 75.00 P 0.00 0.00 0.00 2.09 +0.42 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.75 +0.50 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.55 +0.60 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.51 +0.74 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.59 +0.84 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 6.78 +0.91 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.04 +0.94 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.46 +1.02 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.96 +1.06 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.67 +1.35 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 14.46 +1.40 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.43 +1.56 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.41 +1.61 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.46 +1.25 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.37 +1.09 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.75 +1.33 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.74 +1.13 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.01 +1.17 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.33 +1.21 18 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.19 +0.25 24 0 3 0
30MAR27 70.00 P 2.32 2.32 2.32 1.67 +0.42 24 1 5 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.20 +0.45 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.83 +0.52 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.60 +0.65 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.47 +0.73 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.46 +0.83 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.59 +0.96 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.80 +1.01 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.03 +1.00 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.45 +1.08 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.00 +1.17 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.58 +1.20 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.38 +1.53 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.23 +1.21 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.16 +1.34 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.15 +1.30 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.19 +1.33 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.26 +1.32 24 0 0 0
TOTAL PUT 1,534 14,800 +1,165
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$ 17.49
30MAR26 9.00 C 0.00 0.00 0.00 8.51 -0.13 75 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.26 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.49 -0.23 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.99 -0.19 0 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.50 -0.29 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 6.00 -0.18 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.68 -0.01 101 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 5.02 -0.17 47 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.52 -0.17 40 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 4.02 -0.19 32 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.50 -0.21 0 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.99 -0.23 0 0 401 0
30MAR26 15.00 C 2.20 2.26 2.20 2.51 -0.23 0 3 367 -1
30MAR26 15.50 C 0.00 0.00 0.00 2.21 -0.07 46 0 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.73 -0.12 39 0 827 0
30MAR26 16.50 C 1.24 1.24 1.24 1.36 -0.09 39 1 107 0
30MAR26 17.00 C 0.79 0.79 0.79 1.04 -0.08 39 30 167 +17
30MAR26 17.50 C 0.60 0.61 0.60 0.78 -0.06 39 19 108 +17
30MAR26 18.00 C 0.50 0.50 0.40 0.57 -0.05 40 52 342 +14
30MAR26 18.50 C 0.29 0.41 0.27 0.41 -0.03 40 45 233 +40
30MAR26 19.00 C 0.28 0.28 0.20 0.28 -0.02 40 52 263 +48
30MAR26 19.50 C 0.22 0.22 0.22 0.18 -0.02 39 15 270 0
30MAR26 20.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 279 0
30MAR26 21.00 C 0.09 0.09 0.09 0.05 0.00 40 30 264 -15
30MAR26 22.00 C 0.05 0.05 0.05 0.02 0.00 41 100 1,925 -85
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.78 -0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.53 -0.19 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.04 -0.14 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.54 -0.25 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.04 -0.14 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.68 -0.01 67 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.05 -0.14 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.70 -0.05 57 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 4.13 -0.13 44 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.70 -0.09 45 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 3.23 -0.08 42 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.66 -0.25 31 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.24 -0.23 32 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.99 +0.02 38 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.57 -0.10 35 0 294 0
29APR26 17.00 C 1.03 1.03 1.03 1.29 -0.07 35 15 161 +15
29APR26 17.50 C 0.00 0.00 0.00 1.04 -0.06 36 0 82 0
29APR26 18.00 C 0.00 0.00 0.00 0.83 -0.05 36 0 71 0
29APR26 18.50 C 0.54 0.54 0.52 0.65 -0.04 36 40 45 +25
29APR26 19.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.37 -0.03 36 0 0 0
29APR26 20.00 C 0.29 0.33 0.29 0.28 -0.02 36 11 43 +11
29APR26 21.00 C 0.19 0.19 0.19 0.15 -0.01 36 10 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 0.00 37 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.06 -0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.68 -0.02 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.08 -0.17 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.70 -0.10 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.13 -0.24 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.70 -0.10 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.23 -0.16 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.86 -0.07 38 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.32 -0.22 31 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 2.07 -0.10 36 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.73 -0.09 35 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.42 -0.09 34 0 26 0
28MAY26 17.50 C 1.17 1.17 1.17 1.16 -0.07 34 9 24 +9
28MAY26 18.00 C 0.00 0.00 0.00 0.93 -0.06 34 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.74 -0.05 34 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.45 -0.03 34 0 37 0
28MAY26 20.00 C 0.00 0.00 0.00 0.35 -0.02 34 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 35 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.57 -0.11 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.30 -0.13 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.05 -0.13 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.80 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.58 -0.14 56 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 7.06 -0.13 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.56 -0.23 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.68 -0.07 52 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 5.09 -0.16 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.70 -0.10 44 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 4.13 -0.24 33 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.80 -0.09 41 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.23 -0.16 33 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.94 +0.01 38 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.55 -0.05 37 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 2.14 -0.09 35 0 95 0
29JUN26 16.50 C 1.61 1.71 1.61 1.87 -0.05 36 22 575 +22
29JUN26 17.00 C 0.00 0.00 0.00 1.54 -0.09 34 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 -0.08 35 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.11 -0.05 35 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.91 -0.06 35 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.05 35 0 25 0
29JUN26 19.50 C 0.65 0.65 0.65 0.62 -0.04 35 12 40 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 -0.04 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 8.57 -0.11 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.30 -0.13 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.05 -0.13 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.80 -0.13 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.58 -0.14 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.06 -0.13 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.56 -0.23 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 6.17 -0.10 45 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 -0.06 46 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 5.26 -0.07 43 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 -0.24 37 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.38 +0.01 40 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.94 -0.04 38 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.43 -0.08 34 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 3.19 +0.01 37 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 -0.10 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.47 -0.09 34 0 219 0
29SEP26 16.50 C 2.15 2.15 2.15 2.27 -0.03 36 1 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 -0.08 35 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.76 -0.07 35 0 54 0
29SEP26 18.00 C 1.43 1.43 1.43 1.55 -0.07 35 4 59 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.06 35 0 34 0
29SEP26 19.00 C 0.00 0.00 0.00 1.21 -0.06 35 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 1.08 -0.05 36 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.95 -0.04 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 -0.04 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.03 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 -0.02 37 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.05 -0.13 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.80 -0.14 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.58 -0.14 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.07 -0.13 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.59 -0.20 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.17 -0.10 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.74 -0.07 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.26 -0.12 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 -0.12 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.47 -0.11 35 0 0 0
30DEC26 14.00 C 4.00 4.00 4.00 4.07 -0.02 34 2 27 +2
30DEC26 14.50 C 0.00 0.00 0.00 3.66 -0.10 33 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 3.41 -0.03 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 3.07 -0.09 34 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.79 -0.09 34 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.55 -0.09 34 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.32 -0.08 34 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 -0.08 34 0 1,100 0
30DEC26 18.00 C 1.77 1.77 1.77 1.91 -0.07 34 2 126 +2
30DEC26 18.50 C 0.00 0.00 0.00 1.73 -0.07 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.06 34 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.06 34 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 -0.04 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 -0.05 36 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.91 -0.23 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.69 -0.10 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.36 -0.09 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.92 -0.21 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 3.75 -0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.47 -0.07 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.20 -0.06 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.96 -0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.63 -0.15 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.43 -0.05 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.24 -0.05 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 -0.04 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 -0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 -0.04 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.58 -0.05 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.35 -0.05 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.17 -0.04 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.80 -0.01 35 0 0 0
TOTAL CALL 475 17,782 +121
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.25 P 0.01 0.01 0.01 0.01 0.00 97 90 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 181 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 39 0 621 0
30MAR26 15.00 P 0.12 0.12 0.11 0.07 +0.02 40 30 506 +15
30MAR26 15.50 P 0.15 0.15 0.15 0.12 +0.02 39 10 578 +8
30MAR26 16.00 P 0.26 0.30 0.20 0.21 +0.03 39 26 106 -14
30MAR26 16.50 P 0.46 0.46 0.46 0.34 +0.06 39 15 57 -15
30MAR26 17.00 P 0.68 0.68 0.60 0.51 +0.06 38 17 23 -15
30MAR26 17.50 P 0.89 1.04 0.75 0.75 +0.08 39 21 99 -18
30MAR26 18.00 P 0.00 0.00 0.00 1.04 +0.08 39 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 1.39 +0.10 40 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 1.75 +0.08 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.22 +0.14 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.67 +0.15 46 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.64 +0.19 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.51 +0.13 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.51 +0.13 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.51 +0.13 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.51 +0.13 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.05 0.05 0.05 0.03 +0.01 36 200 405 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 115 0
29APR26 14.50 P 0.12 0.12 0.12 0.10 +0.01 36 10 96 0
29APR26 15.00 P 0.19 0.19 0.19 0.16 +0.02 36 30 374 0
29APR26 15.50 P 0.30 0.30 0.29 0.25 +0.03 36 90 840 +90
29APR26 16.00 P 0.45 0.46 0.45 0.36 +0.03 35 48 448 -4
29APR26 16.50 P 0.00 0.00 0.00 0.52 +0.05 35 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.72 +0.06 35 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 0.97 +0.07 36 0 2 0
29APR26 18.00 P 1.26 1.26 1.26 1.26 +0.08 36 10 30 0
29APR26 18.50 P 0.00 0.00 0.00 1.60 +0.10 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.86 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.24 -0.01 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.70 +0.06 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.64 +0.07 39 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.58 +0.12 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.57 +0.18 51 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 0.03 +0.01 34 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 0.09 +0.01 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 6 0
28MAY26 14.50 P 0.25 0.25 0.25 0.21 +0.02 33 15 30 +15
28MAY26 15.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 51 0
28MAY26 15.50 P 0.43 0.43 0.43 0.43 +0.04 33 15 42 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.59 +0.05 33 0 23 0
28MAY26 16.50 P 0.73 0.78 0.73 0.79 +0.06 33 3 37 +2
28MAY26 17.00 P 0.00 0.00 0.00 1.02 +0.07 32 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.28 +0.07 32 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 1.58 +0.08 32 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 1.91 +0.09 31 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.27 +0.10 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.70 +0.14 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.04 +0.08 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.89 -0.04 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.78 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.83 +0.09 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.74 +0.14 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 46 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 0.00 34 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 1,788 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 98 0
29JUN26 14.50 P 0.00 0.00 0.00 0.33 +0.02 34 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.03 34 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.78 +0.04 34 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 0.99 +0.06 34 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.24 +0.06 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.52 +0.08 34 0 85 0
29JUN26 18.00 P 0.00 0.00 0.00 1.84 +0.10 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 2.19 +0.12 35 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 2.52 +0.08 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.90 +0.19 34 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.23 -0.05 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.13 +0.13 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.02 +0.07 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.01 +0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.94 +0.13 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 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 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 0.09 +0.01 37 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 +0.01 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.04 36 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.71 +0.05 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 +0.04 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 +0.05 37 0 99 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 +0.06 37 0 48 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 +0.07 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.80 +0.06 37 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.09 +0.07 37 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 2.39 +0.07 38 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.72 +0.08 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.05 +0.07 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.32 -0.01 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 +0.09 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.60 +0.10 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 +0.11 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 -0.07 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.33 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 36 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.02 36 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.02 36 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.03 36 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 +0.03 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 0.94 +0.03 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 +0.03 36 0 42 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 +0.05 36 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.56 +0.05 36 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.81 +0.05 36 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.07 +0.06 36 0 52 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 +0.06 36 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 +0.07 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 +0.07 37 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 +0.08 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 +0.09 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 +0.09 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.81 +0.23 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.47 +0.10 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.31 +0.08 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.40 +0.33 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 +0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 +0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.05 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 +0.06 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.55 +0.06 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.78 +0.07 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.04 +0.07 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.30 +0.08 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.89 +0.08 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.21 +0.10 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.55 +0.10 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.89 +0.10 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 +0.10 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.86 +0.11 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.64 +0.11 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.45 +0.12 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.40 +0.22 37 0 0 0
TOTAL PUT 630 13,456 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 62.80
30MAR26 37.00 C 0.00 0.00 0.00 25.88 -0.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.88 -0.75 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.88 -0.66 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.89 -0.66 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.89 -0.66 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.89 -0.66 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.89 -0.66 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.90 -0.66 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.80 -0.82 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.90 -0.66 32 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.90 -0.66 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.90 -0.67 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.91 -0.66 32 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.91 -0.66 27 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.41 -0.67 0 0 269 0
30MAR26 55.00 C 8.05 8.05 8.05 8.17 -0.42 36 5 279 -5
30MAR26 57.50 C 0.00 0.00 0.00 5.38 -0.75 0 0 144 0
30MAR26 60.00 C 3.55 3.55 3.55 3.23 -0.48 18 5 150 +5
30MAR26 62.50 C 1.83 1.83 1.55 1.61 -0.32 19 35 190 +30
30MAR26 65.00 C 0.95 0.95 0.67 0.67 -0.15 20 62 172 -40
30MAR26 67.50 C 0.39 0.39 0.39 0.21 -0.04 20 30 85 +22
30MAR26 70.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 32 0
30MAR26 72.50 C 0.08 0.09 0.08 0.01 0.00 21 16 66 +16
30MAR26 75.00 C 0.05 0.06 0.05 0.01 0.00 25 50 70 +35
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30MAR26 80.00 C 0.04 0.04 0.04 0.01 0.00 33 30 30 +30
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.89 -0.76 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.90 -0.76 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.94 -0.72 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.90 -0.85 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.94 -0.73 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.92 -0.76 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.91 -0.77 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.91 -0.78 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.44 -0.77 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.17 -0.61 21 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.64 -0.63 14 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.69 -0.58 17 0 137 0
29APR26 62.50 C 0.00 0.00 0.00 2.16 -0.49 18 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 1.19 -0.29 19 0 78 0
29APR26 67.50 C 0.00 0.00 0.00 0.54 -0.20 19 0 77 0
29APR26 70.00 C 0.00 0.00 0.00 0.22 -0.13 19 0 31 0
29APR26 72.50 C 0.00 0.00 0.00 0.08 -0.06 19 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28MAY26 45.00 C 0.00 0.00 0.00 18.02 -0.77 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.97 -0.79 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.04 -0.79 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.01 -0.77 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.01 -0.69 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.01 -0.79 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.58 -0.63 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.31 -0.67 19 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.92 -0.85 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 4.05 -0.62 18 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 2.57 -0.54 18 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 1.53 -0.41 19 0 197 0
28MAY26 67.50 C 1.15 1.15 1.15 0.85 -0.27 19 10 219 0
28MAY26 70.00 C 0.00 0.00 0.00 0.42 -0.22 19 0 255 0
28MAY26 72.50 C 0.00 0.00 0.00 0.19 -0.13 19 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 -0.07 19 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.04 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.89 -0.83 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.38 -0.35 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.32 -0.42 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.08 -0.66 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 19.23 -0.52 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.02 -0.82 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.97 -0.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.40 -0.43 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.11 -0.67 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.36 -0.43 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.13 -0.67 17 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.58 -0.63 0 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 8.31 -0.67 19 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.93 -0.84 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.05 -0.62 17 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.57 -0.54 18 0 7 0
29JUN26 65.00 C 1.81 1.81 1.81 1.56 -0.38 18 15 60 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.88 -0.25 19 0 21 0
29JUN26 70.00 C 0.61 0.61 0.61 0.45 -0.21 18 10 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.21 -0.13 18 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.07 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.04 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.09 -0.63 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.38 -0.35 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.32 -0.42 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.08 -0.66 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.23 -0.52 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.02 -0.82 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.97 -0.79 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 16.40 -0.43 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.12 -0.66 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.36 -0.43 28 0 0 0
29SEP26 50.00 C 13.10 13.10 12.95 13.13 -0.67 16 20 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.58 -0.63 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.31 -0.67 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 6.13 -0.64 16 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 4.44 -0.42 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.09 -0.15 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.09 -0.05 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.37 0.00 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.87 -0.02 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 +0.02 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 +0.04 18 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.38 -0.45 38 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.32 -0.42 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.08 -0.66 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.23 -0.52 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.10 -0.74 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.99 -0.77 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.40 -0.43 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.12 -0.66 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.36 -0.43 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.15 -0.66 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.58 -0.83 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.31 -0.86 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.36 -0.82 15 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.78 -0.56 16 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.50 -0.52 16 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.52 -0.44 16 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.78 -0.35 16 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.22 -0.29 16 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.24 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.56 -0.15 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 -0.11 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.11 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.07 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.99 -0.77 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.40 -0.43 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.12 -0.66 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.36 -0.44 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.15 -0.68 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.58 -0.91 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.48 -0.69 14 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.73 -0.50 15 0 0 0
30MAR27 60.00 C 4.70 4.75 4.65 5.24 -0.64 15 20 20 +20
30MAR27 62.50 C 0.00 0.00 0.00 4.00 -0.41 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.99 -0.35 15 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.20 -0.28 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.59 -0.22 15 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.12 -0.17 15 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.79 -0.12 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.56 -0.10 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.38 -0.08 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.06 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.04 16 0 0 0
TOTAL CALL 308 3,608 +128
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 +0.04 20 0 152 0
30MAR26 60.00 P 0.29 0.40 0.29 0.41 +0.17 20 12 265 -10
30MAR26 62.50 P 0.98 1.28 0.98 1.28 +0.37 21 7 103 0
30MAR26 65.00 P 0.00 0.00 0.00 2.82 +0.55 22 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 4.95 +0.64 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.42 +0.67 31 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 9.86 +0.54 36 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.31 +0.41 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.87 +0.54 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.37 +0.53 55 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.29 +0.67 76 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.40 +0.20 67 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 26 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 20 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.07 0.00 19 0 151 0
29APR26 57.50 P 0.22 0.22 0.22 0.25 +0.01 19 10 142 0
29APR26 60.00 P 0.70 0.70 0.70 0.72 +0.06 19 4 177 +4
29APR26 62.50 P 0.00 0.00 0.00 1.72 +0.17 19 0 18 0
29APR26 65.00 P 0.00 0.00 0.00 3.20 +0.30 20 0 40 0
29APR26 67.50 P 0.00 0.00 0.00 5.16 +0.45 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.47 +0.58 24 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.92 +0.59 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.36 +0.46 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.87 +0.40 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.37 +0.32 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.29 +0.67 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.40 +0.20 49 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 22 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.00 0.00 0.00 0.12 -0.01 19 0 28 0
28MAY26 55.00 P 0.33 0.33 0.33 0.36 -0.01 19 2 47 -2
28MAY26 57.50 P 0.00 0.00 0.00 0.85 +0.01 19 0 83 0
28MAY26 60.00 P 0.00 0.00 0.00 1.82 +0.19 20 0 23 0
28MAY26 62.50 P 0.00 0.00 0.00 3.16 +0.24 20 0 97 0
28MAY26 65.00 P 4.62 4.62 4.61 4.90 +0.31 21 30 176 +30
28MAY26 67.50 P 0.00 0.00 0.00 6.97 +0.43 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.26 +0.53 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.68 +0.60 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.49 +0.10 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.53 +0.87 32 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.96 +0.37 34 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.42 +0.29 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.89 +0.83 38 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 26 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 23 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 19 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 0.00 19 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 0.00 18 0 23 0
29JUN26 55.00 P 0.46 0.46 0.46 0.49 +0.02 18 1 30 -1
29JUN26 57.50 P 0.00 0.00 0.00 1.04 +0.05 18 0 60 0
29JUN26 60.00 P 1.98 1.98 1.98 2.01 +0.13 18 4 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.39 +0.23 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.09 +0.32 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.11 +0.43 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.35 +0.52 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.68 +0.60 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.05 +0.62 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.53 +0.54 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.27 +0.68 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.48 +0.35 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.37 +1.21 43 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 0.02 +0.01 18 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.03 18 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.03 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.04 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.05 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.07 18 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.45 +0.14 18 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.89 +0.22 18 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.62 +0.35 18 0 15 0
29SEP26 60.00 P 2.50 2.50 2.50 2.67 +0.51 18 1 3 -1
29SEP26 62.50 P 0.00 0.00 0.00 3.98 +0.59 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.62 +0.82 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.51 +0.70 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.62 +0.72 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.91 +0.72 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.31 +0.72 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.76 +0.69 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.27 +0.68 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.59 +0.46 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.37 +0.83 34 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 0.00 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.01 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.29 -0.01 16 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.58 0.00 16 0 19 0
30DEC26 55.00 P 0.00 0.00 0.00 1.06 +0.03 16 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 1.84 +0.10 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.87 +0.13 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.16 +0.16 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.76 +0.25 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.62 +0.35 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.69 +0.43 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.94 +0.50 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.32 +0.57 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.77 +0.60 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.28 +0.64 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.67 +0.54 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.37 +0.83 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.16 +0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 +0.02 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.37 +0.03 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 +0.06 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.22 +0.08 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.04 +0.16 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.06 +0.22 16 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.35 +0.28 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.91 +0.36 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.73 +0.44 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.77 +0.51 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.99 +0.55 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.35 +0.60 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.79 +0.62 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.28 +0.64 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.71 +0.57 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.37 +0.69 28 0 0 0
TOTAL PUT 71 3,488 +20
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$ 26.08
30MAR26 15.50 C 0.00 0.00 0.00 10.61 -0.57 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.11 -0.58 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.62 -0.58 62 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.12 -0.57 56 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.62 -0.57 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.12 -0.60 44 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.62 -0.58 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.12 -0.58 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.58 -0.62 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.12 -0.59 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.13 -0.59 31 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.26 -0.50 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.28 -0.50 38 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.29 -0.55 29 0 30 0
30MAR26 25.00 C 1.60 1.60 1.60 1.51 -0.46 29 15 24 -15
30MAR26 26.00 C 0.00 0.00 0.00 0.90 -0.37 28 0 72 0
30MAR26 27.00 C 0.54 0.56 0.48 0.51 -0.24 29 57 164 +24
30MAR26 28.00 C 0.32 0.32 0.23 0.24 -0.15 29 12 147 -7
30MAR26 29.00 C 0.10 0.10 0.10 0.10 -0.09 28 3 705 -3
30MAR26 30.00 C 0.04 0.04 0.04 0.04 -0.04 29 9 1,129 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 69 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 37.00 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 8.79 -0.47 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.16 -0.71 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.66 -0.72 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.29 -0.48 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.68 -0.58 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.12 -0.61 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.13 -0.68 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.41 -0.47 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.31 -0.64 26 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.56 -0.45 28 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 1.88 -0.43 29 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 1.42 -0.24 31 0 230 0
29APR26 27.00 C 0.00 0.00 0.00 0.94 -0.20 30 0 116 0
29APR26 28.00 C 0.00 0.00 0.00 0.60 -0.14 30 0 57 0
29APR26 29.00 C 0.00 0.00 0.00 0.38 -0.07 30 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 309 0
29APR26 31.00 C 0.09 0.09 0.09 0.13 -0.02 30 16 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.66 -0.72 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.29 -0.57 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.75 -0.61 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.43 -0.45 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.46 -0.45 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.41 -0.47 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.65 -0.35 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.79 -0.37 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.12 -0.45 28 0 100 0
28MAY26 26.00 C 1.69 1.69 1.69 1.57 -0.39 28 11 121 +11
28MAY26 27.00 C 0.00 0.00 0.00 1.13 -0.32 28 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.78 -0.24 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.52 -0.19 28 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.34 -0.14 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.22 -0.10 28 0 14 0
28MAY26 32.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.62 -0.72 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.23 -0.81 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.79 -0.60 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.49 -0.41 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.71 -0.89 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.29 -0.57 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.75 -0.78 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.43 -0.51 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.46 -0.49 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.46 -0.53 26 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.72 -0.52 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.94 -0.47 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.26 -0.41 27 0 0 0
29JUN26 26.00 C 1.83 1.83 1.83 1.70 -0.33 27 11 262 +2
29JUN26 27.00 C 0.00 0.00 0.00 1.23 -0.27 26 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.87 -0.21 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.60 -0.16 26 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 -0.11 26 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.07 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.85 -0.54 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.49 -0.41 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.86 -0.74 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.47 -0.47 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 -0.61 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.46 -0.57 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 -0.64 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.79 -0.35 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.90 -0.54 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.54 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.74 -0.41 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 -0.38 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.79 -0.33 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 1.43 -0.28 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.13 -0.25 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.89 -0.21 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 -0.17 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.15 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 -0.12 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.10 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.85 -0.54 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.49 -0.41 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.86 -0.74 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 -0.53 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.92 -0.63 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.55 -0.56 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.61 -0.74 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.80 -0.60 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.08 -0.61 27 0 22 0
30DEC26 24.00 C 0.00 0.00 0.00 3.49 -0.59 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.13 -0.37 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.59 -0.36 29 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 2.18 -0.32 29 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.83 -0.28 29 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.54 -0.24 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 -0.18 29 0 12 0
30DEC26 31.00 C 0.00 0.00 0.00 1.09 -0.18 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 -0.17 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.74 -0.17 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.62 -0.13 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.50 -0.13 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.09 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.03 -0.57 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.59 -0.47 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.12 -0.45 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.71 -0.46 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 -0.44 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.08 -0.44 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.58 -0.41 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.97 -0.43 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.51 -0.25 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.98 -0.34 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.58 -0.30 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.23 -0.27 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.93 -0.24 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.66 -0.23 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 -0.21 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.25 -0.17 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.08 -0.14 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.15 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.76 -0.11 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.64 - 29 0 0 -
TOTAL CALL 134 5,823 +12
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 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 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 45 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 22.00 P 0.04 0.04 0.04 0.02 +0.01 31 7 117 +7
30MAR26 23.00 P 0.08 0.08 0.08 0.06 +0.03 30 10 1,333 +10
30MAR26 24.00 P 0.16 0.17 0.16 0.16 +0.07 29 8 228 +2
30MAR26 25.00 P 0.29 0.36 0.29 0.39 +0.15 29 9 193 +9
30MAR26 26.00 P 0.73 0.75 0.68 0.79 +0.27 29 5 223 +2
30MAR26 27.00 P 1.23 1.23 1.23 1.37 +0.37 29 100 170 +73
30MAR26 28.00 P 0.00 0.00 0.00 2.10 +0.45 28 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 2.99 +0.55 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.93 +0.58 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.07 +0.73 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.08 +0.73 56 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.99 +0.63 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.13 +0.77 72 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.10 +0.74 75 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.13 +0.77 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.08 +0.72 83 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 6 0
29APR26 22.00 P 0.11 0.11 0.11 0.11 +0.06 31 26 72 +26
29APR26 23.00 P 0.20 0.23 0.19 0.22 +0.10 30 51 150 +49
29APR26 24.00 P 0.37 0.37 0.37 0.42 +0.16 30 1 103 +1
29APR26 25.00 P 0.62 0.62 0.62 0.73 +0.23 30 1 196 +1
29APR26 26.00 P 1.00 1.06 1.00 1.15 +0.30 29 3 154 +2
29APR26 27.00 P 0.00 0.00 0.00 1.70 +0.39 29 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 2.36 +0.45 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 3.11 +0.45 27 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 4.16 +0.68 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.07 +0.68 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.08 +0.58 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.10 +0.74 46 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.13 +0.77 52 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.10 +0.74 54 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.13 +0.77 60 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.15 +0.79 64 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.33 +0.09 29 0 9 0
28MAY26 24.00 P 0.55 0.55 0.55 0.56 +0.13 28 10 33 +10
28MAY26 25.00 P 0.00 0.00 0.00 0.91 +0.20 29 0 110 0
28MAY26 26.00 P 1.30 1.30 1.30 1.33 +0.26 28 56 171 +50
28MAY26 27.00 P 0.00 0.00 0.00 1.88 +0.34 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.54 +0.42 28 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 3.39 +0.62 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.16 +0.52 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.07 +0.57 30 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.08 +0.58 34 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.10 +0.72 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.13 +0.77 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.10 +0.73 46 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.13 +0.77 50 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.20 +0.84 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.06 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.34 +0.11 26 0 45 0
29JUN26 23.00 P 0.52 0.52 0.52 0.56 +0.14 26 1 33 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.86 +0.20 25 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.28 +0.27 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 1.80 +0.33 25 0 325 0
29JUN26 27.00 P 0.00 0.00 0.00 2.42 +0.39 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 3.12 +0.44 24 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 3.88 +0.48 23 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 4.70 +0.51 21 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.57 +0.53 14 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.47 +0.55 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.39 +0.57 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.58 +0.83 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.27 +0.58 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.22 +0.59 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.20 +0.62 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.04 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 +0.05 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 +0.05 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.09 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 +0.12 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.09 +0.15 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.18 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 +0.22 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 +0.26 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 3.05 +0.32 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.83 +0.47 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 4.47 +0.40 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 5.41 +0.61 31 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.20 +0.60 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.95 +0.57 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.83 +0.45 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.71 +0.43 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.60 +0.41 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.71 +0.75 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.41 +0.52 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.04 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 +0.04 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.06 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.57 +0.07 29 0 49 0
30DEC26 21.00 P 0.00 0.00 0.00 0.82 +0.10 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 +0.13 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.17 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.89 +0.19 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 +0.23 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.91 +0.28 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.50 +0.31 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.15 +0.34 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 4.74 +0.25 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.75 +0.43 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.56 +0.67 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.41 +0.66 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.26 +0.64 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.02 +0.41 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.96 +0.63 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.86 +0.65 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.72 +0.61 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 +0.06 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.08 29 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.09 29 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 +0.10 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.03 +0.12 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.35 +0.15 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 +0.19 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.16 +0.22 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.65 +0.25 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.19 +0.27 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.79 +0.30 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.43 +0.33 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.05 +0.29 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.78 +0.32 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.56 +0.34 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.41 +0.42 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.26 +0.49 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.19 +0.56 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.96 +0.46 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.86 - 29 0 0 -
TOTAL PUT 288 5,372 +243
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$ 411.00
06MAR26 295.00 C 0.00 0.00 0.00 116.09 -8.07 0 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 111.09 -8.07 0 0 3 0
06MAR26 310.00 C 0.00 0.00 0.00 101.10 -8.07 81 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 91.10 -8.07 65 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 81.10 -8.08 0 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 71.96 -7.22 109 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 62.17 -7.02 99 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 51.13 -8.07 46 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 41.20 -8.01 45 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 31.33 -7.91 40 0 0 0
06MAR26 390.00 C 19.77 19.77 19.77 21.95 -7.45 39 30 30 -30
06MAR26 400.00 C 13.00 15.48 10.30 12.65 -7.32 31 235 148 +30
06MAR26 410.00 C 5.61 7.40 4.33 5.86 -5.43 30 405 1,335 +95
06MAR26 420.00 C 2.23 3.01 1.58 2.71 -2.50 35 1,349 2,051 +3
06MAR26 430.00 C 1.00 1.00 0.57 1.26 -1.16 39 300 1,408 +7
06MAR26 440.00 C 0.27 0.31 0.22 0.62 -0.51 44 173 506 +9
06MAR26 450.00 C 0.00 0.00 0.00 0.32 -0.23 48 0 95 0
06MAR26 460.00 C 0.08 0.08 0.08 0.18 -0.11 52 5 31 -5
06MAR26 470.00 C 0.00 0.00 0.00 0.11 -0.05 56 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.04 0.00 70 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.03 0.00 74 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.02 0.00 77 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13MAR26 300.00 C 110.00 110.00 107.60 114.54 - 144 5 5 -
13MAR26 310.00 C 0.00 0.00 0.00 101.21 - 0 0 0 -
13MAR26 320.00 C 0.00 0.00 0.00 91.92 - 87 0 0 -
13MAR26 330.00 C 0.00 0.00 0.00 82.23 - 83 0 0 -
13MAR26 340.00 C 0.00 0.00 0.00 71.96 - 69 0 0 -
13MAR26 350.00 C 0.00 0.00 0.00 62.17 - 64 0 0 -
13MAR26 360.00 C 0.00 0.00 0.00 51.27 - 32 0 0 -
13MAR26 370.00 C 0.00 0.00 0.00 41.20 - 0 0 0 -
13MAR26 380.00 C 0.00 0.00 0.00 31.55 - 29 0 0 -
13MAR26 390.00 C 19.40 21.45 19.40 22.34 - 28 180 180 -
13MAR26 400.00 C 11.55 16.07 11.55 13.86 - 26 486 456 -
13MAR26 410.00 C 7.64 7.70 5.95 7.70 - 27 66 64 -
13MAR26 420.00 C 3.39 4.50 2.98 4.04 - 29 948 554 -
13MAR26 430.00 C 1.90 2.16 1.40 2.00 - 30 483 382 -
13MAR26 440.00 C 0.90 0.94 0.75 0.96 - 32 385 385 -
13MAR26 450.00 C 0.52 0.52 0.43 0.47 - 34 130 130 -
13MAR26 460.00 C 0.00 0.00 0.00 0.23 - 35 0 0 -
13MAR26 470.00 C 0.00 0.00 0.00 0.11 - 36 0 0 -
13MAR26 480.00 C 0.00 0.00 0.00 0.07 - 39 0 0 -
13MAR26 490.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
13MAR26 500.00 C 0.00 0.00 0.00 0.04 - 45 0 0 -
13MAR26 510.00 C 0.00 0.00 0.00 0.03 - 47 0 0 -
13MAR26 520.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
13MAR26 530.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
13MAR26 540.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 196.02 -8.09 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 191.11 -8.98 0 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 186.16 -8.84 91 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 185.45 -4.64 173 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 176.00 -9.06 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 171.12 -8.10 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 166.03 -8.10 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 161.17 -8.78 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 156.04 -8.19 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.53 -7.59 116 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 146.05 -8.80 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 141.19 -9.04 64 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 136.19 -8.87 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 131.01 -9.03 0 0 114 0
30MAR26 285.00 C 0.00 0.00 0.00 126.06 -9.01 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 121.20 -8.94 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 116.09 -8.18 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 114.54 -4.73 101 0 43 0
30MAR26 310.00 C 0.00 0.00 0.00 101.22 -8.72 46 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 91.92 -7.95 65 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 82.23 -7.71 62 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 71.96 -7.35 53 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 62.17 -7.94 48 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 51.58 -8.79 36 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 41.67 -8.74 31 0 668 0
30MAR26 380.00 C 32.92 32.92 32.92 31.55 -9.34 23 1 879 0
30MAR26 390.00 C 21.37 21.61 20.54 23.28 -7.13 27 120 1,248 0
30MAR26 400.00 C 15.04 17.43 13.43 15.46 -5.82 25 583 2,244 -3
30MAR26 410.00 C 9.50 11.50 8.50 9.97 -4.40 25 387 4,361 +155
30MAR26 420.00 C 6.92 7.30 5.20 6.70 -2.29 27 551 5,540 +11
30MAR26 430.00 C 4.60 4.60 3.30 4.62 -1.15 29 772 5,117 -39
30MAR26 440.00 C 2.70 2.95 2.14 3.22 -0.49 30 1,081 3,938 -8
30MAR26 450.00 C 1.80 1.85 1.39 2.31 -0.09 32 412 6,558 +190
30MAR26 460.00 C 1.08 1.11 1.08 1.69 +0.14 34 40 7,043 -30
30MAR26 470.00 C 0.83 0.89 0.72 1.26 +0.19 35 57 4,078 -50
30MAR26 480.00 C 0.63 0.63 0.63 0.95 +0.24 37 5 3,068 0
30MAR26 490.00 C 0.50 0.50 0.50 0.74 +0.27 38 16 2,499 0
30MAR26 500.00 C 0.00 0.00 0.00 0.59 +0.27 40 0 9,308 0
30MAR26 510.00 C 0.31 0.31 0.31 0.47 +0.26 42 60 2,455 +60
30MAR26 520.00 C 0.00 0.00 0.00 0.39 +0.24 43 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.33 +0.22 45 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.29 +0.21 47 2 1,821 -2
30MAR26 550.00 C 0.00 0.00 0.00 0.25 +0.19 48 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.22 +0.18 50 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.19 +0.16 51 0 577 0
30MAR26 580.00 C 0.10 0.12 0.10 0.17 +0.15 53 205 3,180 +195
29APR26 295.00 C 0.00 0.00 0.00 116.09 -8.18 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 114.54 -4.73 73 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 101.22 -8.72 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 91.92 -7.95 49 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 82.23 -7.93 46 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 73.37 -6.85 46 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 62.17 -7.94 36 0 0 0
29APR26 360.00 C 51.88 51.88 51.88 51.88 -8.49 30 25 30 0
29APR26 370.00 C 42.55 42.55 42.55 42.52 -7.89 28 30 30 +30
29APR26 380.00 C 0.00 0.00 0.00 34.61 -6.43 28 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 26.30 -6.06 26 0 367 0
29APR26 400.00 C 18.53 20.13 18.53 19.39 -4.91 24 61 1,283 0
29APR26 410.00 C 15.05 15.59 14.35 14.56 -3.66 25 472 896 +211
29APR26 420.00 C 11.13 11.87 10.00 11.00 -2.16 25 83 2,412 -43
29APR26 430.00 C 8.90 8.90 7.15 8.23 -1.78 26 111 1,536 +73
29APR26 440.00 C 6.10 6.64 5.29 6.19 -1.43 27 421 1,999 -51
29APR26 450.00 C 4.39 5.12 4.16 4.58 -1.22 27 168 753 +22
29APR26 460.00 C 3.35 3.65 3.13 3.49 -0.99 28 41 692 +23
29APR26 470.00 C 2.50 2.80 2.50 2.67 -0.81 29 21 2,276 -17
29APR26 480.00 C 2.01 2.11 2.01 1.99 -0.72 30 135 1,833 +45
29APR26 490.00 C 0.00 0.00 0.00 1.50 -0.60 30 0 1,268 0
29APR26 500.00 C 1.36 1.36 1.36 1.15 -0.55 31 1 10,334 0
29APR26 510.00 C 0.00 0.00 0.00 0.86 -0.50 32 0 1,303 0
29APR26 520.00 C 0.00 0.00 0.00 0.68 -0.48 32 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.51 -0.44 33 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.40 -0.38 33 2 300 -2
29APR26 550.00 C 0.00 0.00 0.00 0.31 -0.33 34 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.25 -0.28 35 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.20 -0.27 35 0 301 0
29APR26 580.00 C 0.38 0.42 0.38 0.17 -0.23 36 35 678 +35
28MAY26 295.00 C 0.00 0.00 0.00 116.09 -8.18 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 114.54 -4.73 59 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 101.22 -8.72 34 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.92 -7.95 40 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 82.23 -7.93 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.39 -6.83 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.17 -7.94 29 0 12 0
28MAY26 360.00 C 0.00 0.00 0.00 52.87 -7.50 28 0 240 0
28MAY26 370.00 C 43.57 43.83 43.57 44.10 -7.30 26 130 130 +130
28MAY26 380.00 C 0.00 0.00 0.00 36.24 -6.26 25 0 1 0
28MAY26 390.00 C 29.15 29.15 29.15 29.70 -5.74 25 100 100 +100
28MAY26 400.00 C 0.00 0.00 0.00 23.53 -4.06 25 0 339 0
28MAY26 410.00 C 17.85 19.97 17.18 18.99 -3.02 25 120 637 +60
28MAY26 420.00 C 16.33 16.33 14.58 14.94 -2.36 25 93 1,117 +34
28MAY26 430.00 C 11.92 11.92 11.92 11.92 -1.86 26 1 552 0
28MAY26 440.00 C 9.52 9.54 9.52 9.24 -1.76 26 2 1,225 -2
28MAY26 450.00 C 7.00 7.35 7.00 7.03 -1.44 26 87 628 +82
28MAY26 460.00 C 6.03 6.20 6.03 5.30 -1.10 26 217 1,734 +211
28MAY26 470.00 C 4.78 4.98 4.78 4.02 -0.76 26 13 1,848 -2
28MAY26 480.00 C 3.71 4.43 3.71 3.02 -0.49 27 734 2,825 +674
28MAY26 490.00 C 0.00 0.00 0.00 2.23 -0.38 27 0 1,761 0
28MAY26 500.00 C 0.00 0.00 0.00 1.63 -0.29 27 0 394 0
28MAY26 510.00 C 0.00 0.00 0.00 1.22 -0.17 27 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 0.89 -0.27 27 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 0.64 -0.31 28 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 0.48 -0.30 28 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 0.34 -0.30 28 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 0.25 -0.28 28 0 456 0
28MAY26 570.00 C 0.00 0.00 0.00 0.20 -0.27 29 0 105 0
28MAY26 580.00 C 0.00 0.00 0.00 0.17 -0.23 29 0 213 0
28MAY26 590.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.07 0.00 29 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 191.11 -8.98 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 186.16 -8.84 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.45 -4.64 85 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 176.02 -9.04 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.12 -8.10 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 166.03 -8.18 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.17 -8.78 48 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.04 -8.19 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.53 -7.59 60 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 146.05 -8.80 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.19 -9.04 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.19 -8.87 41 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.05 -8.99 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.06 -9.01 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.20 -8.94 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.09 -8.18 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.54 -6.34 50 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 104.24 -5.70 45 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 91.92 -7.95 34 0 46 0
29JUN26 330.00 C 0.00 0.00 0.00 83.77 -6.39 36 0 93 0
29JUN26 340.00 C 0.00 0.00 0.00 73.68 -6.54 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.62 -6.04 30 0 41 0
29JUN26 360.00 C 51.90 51.90 51.90 55.04 -5.50 27 1 36 0
29JUN26 370.00 C 0.00 0.00 0.00 47.27 -8.06 26 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 40.68 -6.73 27 0 484 0
29JUN26 390.00 C 30.91 30.91 30.91 33.22 -6.69 25 30 508 0
29JUN26 400.00 C 26.38 26.96 26.38 27.41 -3.91 25 58 379 +28
29JUN26 410.00 C 21.65 23.45 21.65 22.56 -3.34 25 62 497 +57
29JUN26 420.00 C 17.74 17.99 17.29 18.58 -2.51 25 239 5,041 +178
29JUN26 430.00 C 14.52 16.43 14.21 15.39 -2.15 26 112 1,155 +89
29JUN26 440.00 C 0.00 0.00 0.00 12.61 -1.84 26 0 783 0
29JUN26 450.00 C 10.70 10.70 10.70 10.24 -1.80 26 2 2,154 +2
29JUN26 460.00 C 8.67 8.67 8.21 8.22 -1.81 26 75 3,652 +10
29JUN26 470.00 C 7.28 7.48 7.28 6.57 -1.93 27 7 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 5.31 -1.86 27 0 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 4.21 -1.83 27 0 3,492 0
29JUN26 500.00 C 4.37 4.37 4.37 3.38 -1.79 27 10 1,952 0
29JUN26 510.00 C 3.61 3.61 3.56 2.70 -1.72 28 90 623 -60
29JUN26 520.00 C 0.00 0.00 0.00 2.14 -1.70 28 0 1,419 0
29JUN26 530.00 C 0.00 0.00 0.00 1.72 -1.61 28 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 1.36 -1.65 28 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 1.10 -1.54 29 0 247 0
29JUN26 560.00 C 2.30 2.30 2.30 0.88 -1.39 29 16 400 +16
29JUN26 570.00 C 0.00 0.00 0.00 0.68 -1.40 29 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 0.56 -1.31 29 0 403 0
29JUN26 590.00 C 1.39 1.50 1.39 0.45 -1.21 30 17 17 +17
29JUN26 600.00 C 0.00 0.00 0.00 0.36 -1.14 30 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 121.48 -8.66 29 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.36 -7.96 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 114.54 -6.34 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 104.24 -6.96 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 96.37 -4.53 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.03 -7.26 26 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 78.98 -6.22 29 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 67.49 -6.26 24 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 61.74 -4.80 26 0 162 0
29SEP26 370.00 C 0.00 0.00 0.00 54.54 -5.15 25 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 47.97 -5.19 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 42.26 -5.06 25 0 91 0
29SEP26 400.00 C 35.52 37.45 35.52 37.19 -4.61 25 93 428 +32
29SEP26 410.00 C 31.11 31.11 31.11 32.54 -4.18 26 32 1,459 0
29SEP26 420.00 C 25.97 26.67 25.97 28.24 -3.98 26 62 3,656 +32
29SEP26 430.00 C 23.06 23.11 23.06 24.88 -3.06 26 58 554 +56
29SEP26 440.00 C 20.04 20.99 20.04 21.67 -3.32 26 59 2,453 +24
29SEP26 450.00 C 18.40 18.40 18.40 19.11 -3.05 27 1 922 0
29SEP26 460.00 C 0.00 0.00 0.00 16.59 -3.32 27 0 228 0
29SEP26 470.00 C 13.28 13.28 13.28 14.65 -3.03 27 2 1,486 0
29SEP26 480.00 C 12.33 12.33 12.13 12.71 -3.28 28 4 77 0
29SEP26 490.00 C 0.00 0.00 0.00 11.23 -3.12 28 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 9.80 -3.13 28 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 8.59 -3.19 28 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 7.60 -3.04 29 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 6.88 -2.81 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 6.11 -2.81 30 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 5.50 -2.66 30 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 4.78 -2.64 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 4.29 -2.64 31 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 3.82 -2.63 31 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 3.25 -2.92 31 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 2.90 -2.80 31 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 123.94 -6.20 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 119.55 -5.16 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.16 -5.72 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 106.73 -4.67 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.90 -4.50 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.63 -4.34 26 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 80.69 -6.29 24 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 73.68 -6.19 24 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 67.19 -5.82 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.97 -5.58 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 55.22 -5.28 25 0 27 0
30DEC26 390.00 C 46.94 46.94 46.94 49.83 -4.91 25 1 3 0
30DEC26 400.00 C 41.85 43.24 41.85 44.82 -4.70 25 143 1,209 +60
30DEC26 410.00 C 38.50 38.50 38.50 40.22 -4.28 26 30 2,251 +30
30DEC26 420.00 C 34.15 34.19 34.15 35.97 -4.08 26 47 2,883 -47
30DEC26 430.00 C 30.05 31.03 30.05 32.54 -3.24 26 36 631 +30
30DEC26 440.00 C 27.40 27.40 27.34 29.48 -3.08 26 32 678 +30
30DEC26 450.00 C 24.56 24.58 24.56 26.60 -2.98 27 84 717 +41
30DEC26 460.00 C 22.18 22.50 22.18 24.23 -2.62 27 25 190 -15
30DEC26 470.00 C 0.00 0.00 0.00 21.88 -2.69 28 0 26 0
30DEC26 480.00 C 18.21 18.21 18.21 19.93 -2.36 28 1 146 +1
30DEC26 490.00 C 0.00 0.00 0.00 18.17 -2.27 28 0 81 0
30DEC26 500.00 C 14.54 15.00 14.54 16.42 -2.34 29 18 562 +10
30DEC26 510.00 C 0.00 0.00 0.00 15.06 -2.03 29 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 13.81 -1.94 29 0 283 0
30DEC26 530.00 C 11.01 11.01 11.01 12.56 -2.01 30 30 133 +30
30DEC26 540.00 C 9.99 10.53 9.99 11.52 -1.87 30 60 89 +60
30DEC26 550.00 C 0.00 0.00 0.00 10.66 -1.63 30 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 9.80 -1.69 31 0 233 0
30MAR27 300.00 C 0.00 0.00 0.00 119.44 -7.35 27 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 111.41 -7.07 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.59 -7.06 27 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 96.22 -3.61 27 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 88.98 -6.69 27 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 82.33 -3.59 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.47 -8.52 25 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 67.72 -5.56 25 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 62.03 -5.56 26 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 56.93 -5.00 26 0 2 0
30MAR27 400.00 C 50.62 50.62 50.62 51.99 -4.99 26 30 30 +30
30MAR27 410.00 C 44.13 44.13 44.13 47.45 -4.58 26 30 30 +30
30MAR27 420.00 C 0.00 0.00 0.00 43.25 -4.39 26 0 0 0
30MAR27 430.00 C 36.99 36.99 36.99 39.53 -3.91 26 30 30 +30
30MAR27 440.00 C 33.73 34.96 33.73 36.41 -3.54 27 60 60 +60
30MAR27 450.00 C 31.84 31.84 31.84 33.30 -3.65 27 1 1 +1
30MAR27 460.00 C 0.00 0.00 0.00 30.56 -3.42 27 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 28.13 -3.27 27 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 25.72 -3.37 28 0 0 0
30MAR27 490.00 C 21.45 21.45 21.45 23.66 -3.15 28 20 28 +20
30MAR27 500.00 C 20.00 20.00 20.00 21.84 -2.98 28 100 180 +100
30MAR27 510.00 C 0.00 0.00 0.00 20.02 -3.09 28 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 18.38 -3.04 29 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 17.05 -2.70 29 0 3 0
30MAR27 540.00 C 0.00 0.00 0.00 15.74 -2.78 29 0 2 0
TOTAL CALL 14,383 201,783 +3,183
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
06MAR26 370.00 P 0.10 0.10 0.10 0.07 +0.06 44 50 108 +50
06MAR26 380.00 P 0.25 0.25 0.24 0.20 +0.16 40 60 105 0
06MAR26 390.00 P 0.60 0.75 0.49 0.65 +0.46 37 163 281 +137
06MAR26 400.00 P 1.62 2.56 1.00 1.87 +1.12 34 1,142 1,343 +629
06MAR26 410.00 P 3.75 7.00 3.00 5.07 +2.73 32 1,757 1,689 +724
06MAR26 420.00 P 10.00 12.56 8.75 11.42 +5.07 34 69 221 0
06MAR26 430.00 P 18.80 19.35 18.80 20.03 +6.33 38 60 152 +30
06MAR26 440.00 P 0.00 0.00 0.00 30.43 +7.79 56 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 39.24 +6.90 48 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 50.59 +9.43 82 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 59.07 +6.48 58 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 69.26 +6.42 76 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 79.06 +5.93 72 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 89.22 +8.22 90 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 99.24 +6.88 99 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 109.18 +6.16 103 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 119.26 +6.00 114 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 129.24 +5.72 120 0 0 0
13MAR26 300.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
13MAR26 310.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
13MAR26 320.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
13MAR26 330.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
13MAR26 340.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
13MAR26 350.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
13MAR26 360.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
13MAR26 370.00 P 0.56 0.56 0.56 0.40 - 30 8 8 -
13MAR26 380.00 P 0.90 1.62 0.90 1.15 - 30 29 25 -
13MAR26 390.00 P 2.46 3.49 2.17 2.87 - 29 153 121 -
13MAR26 400.00 P 4.92 7.12 4.40 5.99 - 29 344 232 -
13MAR26 410.00 P 9.82 11.82 9.25 11.15 - 29 161 105 -
13MAR26 420.00 P 17.12 20.38 16.29 18.35 - 30 283 253 -
13MAR26 430.00 P 25.66 27.06 23.70 26.98 - 32 222 162 -
13MAR26 440.00 P 0.00 0.00 0.00 36.28 - 35 0 0 -
13MAR26 450.00 P 0.00 0.00 0.00 45.89 - 38 0 0 -
13MAR26 460.00 P 0.00 0.00 0.00 55.88 - 44 0 0 -
13MAR26 470.00 P 0.00 0.00 0.00 65.27 - 36 0 0 -
13MAR26 480.00 P 0.00 0.00 0.00 75.22 - 38 0 0 -
13MAR26 490.00 P 0.00 0.00 0.00 85.43 - 52 0 0 -
13MAR26 500.00 P 0.00 0.00 0.00 95.43 - 57 0 0 -
13MAR26 510.00 P 0.00 0.00 0.00 105.55 - 65 0 0 -
13MAR26 520.00 P 0.00 0.00 0.00 115.16 - 46 0 0 -
13MAR26 530.00 P 0.00 0.00 0.00 125.37 - 69 0 0 -
13MAR26 540.00 P 0.00 0.00 0.00 135.42 - 75 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 71 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 66 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 37 0 573 0
30MAR26 300.00 P 0.22 0.22 0.22 0.01 0.00 35 50 1,031 +50
30MAR26 310.00 P 0.30 0.33 0.30 0.01 0.00 32 45 1,373 +45
30MAR26 320.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 1,044 0
30MAR26 340.00 P 0.60 0.62 0.60 0.18 +0.08 29 62 1,725 +60
30MAR26 350.00 P 0.70 0.89 0.70 0.41 +0.18 29 174 7,327 +112
30MAR26 360.00 P 1.09 1.42 1.03 0.93 +0.40 28 297 8,616 +212
30MAR26 370.00 P 1.69 2.28 1.51 1.88 +0.79 28 755 2,959 +566
30MAR26 380.00 P 2.25 3.77 2.20 3.42 +1.40 27 796 5,781 +243
30MAR26 390.00 P 3.90 6.50 3.90 5.71 +2.05 26 554 5,741 +133
30MAR26 400.00 P 6.84 10.60 6.84 9.43 +3.24 26 1,347 12,989 -63
30MAR26 410.00 P 13.50 15.97 12.50 14.60 +4.39 26 846 8,100 +647
30MAR26 420.00 P 22.00 23.60 20.70 21.33 +5.53 27 139 6,463 +2
30MAR26 430.00 P 25.68 31.15 25.68 28.72 +5.67 27 158 6,438 +77
30MAR26 440.00 P 26.00 37.00 26.00 39.25 +8.79 34 200 2,264 0
30MAR26 450.00 P 48.47 48.47 48.47 48.61 +9.42 38 30 1,046 0
30MAR26 460.00 P 56.30 56.30 56.30 55.88 +6.06 29 4 779 +4
30MAR26 470.00 P 0.00 0.00 0.00 65.67 +8.71 31 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 75.29 +8.65 29 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 87.99 +11.51 53 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 95.43 +10.81 38 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 105.55 +9.02 43 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 115.64 +9.16 47 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 125.66 +9.36 51 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 135.42 +9.11 50 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 145.63 +9.23 56 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 155.57 +9.41 58 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 165.54 +9.10 60 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 178.17 +11.94 86 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 59 0
29APR26 300.00 P 0.48 0.48 0.48 0.07 +0.01 29 20 116 +20
29APR26 310.00 P 0.66 0.66 0.66 0.14 +0.03 29 2 48 +2
29APR26 320.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 75 0
29APR26 330.00 P 1.09 1.09 1.09 0.53 +0.11 28 2 155 +2
29APR26 340.00 P 1.35 1.35 1.35 0.99 +0.25 28 20 481 +20
29APR26 350.00 P 1.60 1.95 1.60 1.72 +0.46 27 145 773 +75
29APR26 360.00 P 2.25 3.05 2.25 2.85 +0.90 27 196 1,053 +44
29APR26 370.00 P 3.30 4.57 3.30 4.25 +1.17 26 143 1,268 +74
29APR26 380.00 P 5.40 6.88 5.30 6.38 +1.64 26 192 974 +16
29APR26 390.00 P 8.20 10.00 7.50 9.36 +2.33 25 183 1,273 +79
29APR26 400.00 P 11.20 14.29 11.20 13.17 +3.11 25 301 2,942 +177
29APR26 410.00 P 19.81 19.81 16.71 18.50 +4.37 25 318 3,049 +40
29APR26 420.00 P 26.53 26.53 23.49 25.26 +5.47 26 90 1,023 +46
29APR26 430.00 P 31.77 31.77 30.11 32.27 +6.11 26 230 551 -77
29APR26 440.00 P 0.00 0.00 0.00 39.94 +6.27 26 0 527 0
29APR26 450.00 P 48.25 48.25 48.25 48.61 +7.78 27 50 773 0
29APR26 460.00 P 0.00 0.00 0.00 57.39 +5.31 28 0 60 0
29APR26 470.00 P 67.03 67.05 67.03 66.85 +5.45 29 40 176 +24
29APR26 480.00 P 0.00 0.00 0.00 78.54 +10.85 37 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 88.45 +11.97 40 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 95.80 +8.89 32 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 105.55 +8.82 32 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 118.80 +12.18 50 0 10 0
29APR26 530.00 P 0.00 0.00 0.00 125.66 +9.24 38 0 25 0
29APR26 540.00 P 0.00 0.00 0.00 135.42 +8.12 38 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 145.63 +8.42 42 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 155.57 +8.42 43 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 165.54 +9.10 45 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 179.61 +13.38 67 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 65 0
28MAY26 300.00 P 0.00 0.00 0.00 0.12 0.00 26 0 35 0
28MAY26 310.00 P 1.13 1.13 1.08 0.26 +0.02 26 12 89 +12
28MAY26 320.00 P 0.00 0.00 0.00 0.51 +0.06 26 0 144 0
28MAY26 330.00 P 0.00 0.00 0.00 0.94 +0.15 26 0 1,068 0
28MAY26 340.00 P 2.20 2.26 2.20 1.65 +0.32 26 35 795 +35
28MAY26 350.00 P 3.01 3.33 2.90 2.74 +0.59 26 250 559 +145
28MAY26 360.00 P 3.86 4.53 3.86 4.31 +1.12 26 272 629 +10
28MAY26 370.00 P 6.00 6.50 5.79 6.47 +1.78 26 200 1,353 +164
28MAY26 380.00 P 8.45 8.98 8.00 9.01 +2.23 25 105 1,749 -21
28MAY26 390.00 P 10.30 13.05 10.30 12.20 +2.72 25 70 1,248 +9
28MAY26 400.00 P 17.10 17.55 15.88 16.30 +3.43 24 197 2,159 +125
28MAY26 410.00 P 22.89 23.03 20.02 21.77 +4.33 25 211 1,387 +180
28MAY26 420.00 P 25.02 29.46 25.02 27.70 +4.65 25 300 1,178 +270
28MAY26 430.00 P 31.82 35.15 31.82 33.66 +4.33 24 200 948 +200
28MAY26 440.00 P 0.00 0.00 0.00 42.44 +5.65 26 0 0 0
28MAY26 450.00 P 51.10 51.30 51.10 50.71 +7.71 27 100 130 +94
28MAY26 460.00 P 0.00 0.00 0.00 59.05 +6.97 27 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 68.52 +7.12 29 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 78.90 +7.92 32 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 88.45 +7.90 34 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 95.80 +5.44 28 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 108.58 +8.25 39 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 118.80 +8.37 42 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 125.91 +5.29 34 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 139.20 +11.90 47 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 149.47 +12.26 50 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 159.64 +10.16 53 0 25 0
28MAY26 570.00 P 0.00 0.00 0.00 165.54 +8.58 39 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.61 +12.66 57 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 185.08 +8.14 31 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.28 +8.35 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.05 28 0 226 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.07 28 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 -0.07 28 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 -0.09 28 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.10 -0.10 28 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.13 -0.12 28 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.15 28 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.25 -0.15 28 0 266 0
29JUN26 290.00 P 1.10 1.10 1.10 0.34 -0.16 28 5 430 0
29JUN26 295.00 P 1.30 1.30 1.30 0.43 -0.19 28 30 185 +30
29JUN26 300.00 P 1.39 1.39 1.39 0.58 -0.19 28 30 231 0
29JUN26 310.00 P 0.00 0.00 0.00 0.96 -0.19 27 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.51 -0.16 27 0 574 0
29JUN26 330.00 P 2.60 2.60 2.60 2.31 +0.08 27 4 2,447 0
29JUN26 340.00 P 3.61 3.61 3.61 3.41 +0.34 27 30 1,961 +30
29JUN26 350.00 P 4.62 5.06 4.42 4.87 +0.68 26 80 4,621 +45
29JUN26 360.00 P 6.69 6.69 6.50 6.78 +1.11 26 122 4,905 +122
29JUN26 370.00 P 8.90 9.21 8.24 8.84 +1.33 26 107 2,955 +63
29JUN26 380.00 P 10.24 11.92 10.24 11.51 +1.76 25 107 2,393 -24
29JUN26 390.00 P 15.82 15.95 14.73 15.15 +2.68 25 275 2,402 +153
29JUN26 400.00 P 20.30 20.48 17.55 19.30 +3.54 25 307 3,407 +218
29JUN26 410.00 P 24.66 24.66 24.60 24.51 +4.31 25 58 873 +18
29JUN26 420.00 P 30.49 31.98 28.61 30.51 +4.80 25 300 5,225 +14
29JUN26 430.00 P 34.45 37.04 34.45 37.50 +5.43 26 62 1,189 +2
29JUN26 440.00 P 0.00 0.00 0.00 44.88 +5.49 26 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 52.71 +6.37 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 59.05 +2.92 24 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 68.52 +6.79 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 79.52 +8.40 30 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 88.45 +5.33 30 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 96.28 +3.67 27 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 108.58 +7.94 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 119.09 +7.03 38 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.91 +5.29 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 139.34 +8.39 42 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 149.47 +7.96 44 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 159.64 +8.04 46 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 165.54 +5.65 35 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 179.61 +11.56 50 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 185.28 +8.00 35 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 195.28 +8.07 37 0 0 0
29SEP26 290.00 P 2.70 2.70 2.70 1.28 +0.31 27 1 304 +1
29SEP26 295.00 P 0.00 0.00 0.00 1.60 +0.40 27 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 1.96 +0.44 27 0 345 0
29SEP26 310.00 P 0.00 0.00 0.00 2.87 +0.64 27 0 286 0
29SEP26 320.00 P 5.33 5.33 5.33 4.05 +0.80 27 50 1,249 +50
29SEP26 330.00 P 0.00 0.00 0.00 5.52 +0.96 27 0 926 0
29SEP26 340.00 P 0.00 0.00 0.00 7.47 +1.29 27 0 1,116 0
29SEP26 350.00 P 11.11 11.28 10.80 9.83 +1.70 27 21 1,046 +20
29SEP26 360.00 P 0.00 0.00 0.00 12.56 +1.91 27 0 2,442 0
29SEP26 370.00 P 15.66 15.66 15.66 15.82 +2.26 27 50 2,743 0
29SEP26 380.00 P 20.30 20.68 19.63 19.65 +2.82 27 127 1,148 +127
29SEP26 390.00 P 24.57 24.60 22.81 23.86 +3.03 27 69 1,599 +69
29SEP26 400.00 P 30.00 30.50 27.79 28.70 +3.50 27 64 2,638 +23
29SEP26 410.00 P 33.05 33.49 33.05 34.04 +3.99 27 77 1,912 +13
29SEP26 420.00 P 38.60 38.60 38.60 39.76 +4.22 27 32 3,599 +32
29SEP26 430.00 P 0.00 0.00 0.00 46.50 +5.19 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 53.44 +4.98 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 61.03 +5.22 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 68.74 +5.01 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 73.71 +1.96 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 81.86 +1.56 27 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 90.36 +1.88 27 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 99.34 +1.50 27 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 108.58 +1.70 28 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 120.62 +6.38 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.88 +1.28 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 141.08 +10.13 36 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 149.47 +4.77 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 159.64 +7.59 37 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.71 +5.47 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 179.61 +9.12 40 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 185.28 +8.00 30 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 196.97 +6.35 37 0 1 0
30DEC26 290.00 P 4.96 4.96 4.96 2.84 +0.52 27 10 262 +10
30DEC26 295.00 P 0.00 0.00 0.00 3.36 +0.61 27 0 93 0
30DEC26 300.00 P 5.65 5.65 5.65 3.88 +0.62 27 50 321 +50
30DEC26 310.00 P 0.00 0.00 0.00 5.28 +0.88 27 0 187 0
30DEC26 320.00 P 8.80 8.80 8.32 6.93 +1.09 27 51 592 +50
30DEC26 330.00 P 10.55 10.55 10.55 8.89 +1.25 27 3 693 +3
30DEC26 340.00 P 0.00 0.00 0.00 11.32 +1.65 27 0 251 0
30DEC26 350.00 P 15.65 15.65 15.32 13.99 +1.77 27 31 740 +31
30DEC26 360.00 P 19.10 19.10 18.00 17.25 +2.18 27 31 541 +30
30DEC26 370.00 P 22.06 22.06 20.72 20.81 +2.48 27 125 818 -1
30DEC26 380.00 P 26.72 26.72 25.48 24.86 +2.78 27 79 430 +75
30DEC26 390.00 P 30.49 30.49 28.63 29.34 +3.21 27 59 707 -32
30DEC26 400.00 P 35.00 35.00 33.63 34.21 +3.44 27 59 1,549 -32
30DEC26 410.00 P 40.02 40.04 40.02 39.58 +3.92 27 64 2,309 +32
30DEC26 420.00 P 0.00 0.00 0.00 45.30 +4.13 27 0 2,273 0
30DEC26 430.00 P 0.00 0.00 0.00 51.96 +5.05 28 0 926 0
30DEC26 440.00 P 57.63 57.63 57.17 58.99 +5.22 28 90 984 +60
30DEC26 450.00 P 0.00 0.00 0.00 66.29 +5.39 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 73.89 +5.53 29 0 82 0
30DEC26 470.00 P 0.00 0.00 0.00 81.95 +5.72 30 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 90.26 +6.06 31 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 97.95 +5.35 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 107.37 +6.19 32 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.37 +5.84 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 122.78 +3.93 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.22 +4.62 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 142.32 +7.01 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 150.25 +3.71 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 159.64 +5.85 33 0 0 0
30MAR27 300.00 P 8.00 8.88 8.00 6.24 +0.91 27 16 35 +16
30MAR27 310.00 P 0.00 0.00 0.00 8.00 +1.04 27 0 1 0
30MAR27 320.00 P 0.00 0.00 0.00 9.98 +1.07 27 0 10 0
30MAR27 330.00 P 15.02 15.02 15.02 12.44 +1.44 27 2 6 +2
30MAR27 340.00 P 0.00 0.00 0.00 15.05 +1.48 27 0 2 0
30MAR27 350.00 P 21.00 21.00 21.00 18.27 +1.92 27 5 5 +5
30MAR27 360.00 P 0.00 0.00 0.00 21.59 +1.97 27 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 25.58 +2.47 27 0 0 0
30MAR27 380.00 P 30.49 31.50 30.49 29.68 +2.53 28 2 2 +2
30MAR27 390.00 P 0.00 0.00 0.00 34.41 +3.09 28 0 0 0
30MAR27 400.00 P 40.08 41.50 40.08 39.33 +3.15 28 2 2 +2
30MAR27 410.00 P 46.70 46.70 46.70 44.73 +3.62 28 30 72 +30
30MAR27 420.00 P 52.95 52.95 52.95 50.47 +3.82 28 1 1 +1
30MAR27 430.00 P 0.00 0.00 0.00 56.81 +4.40 28 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 63.72 +4.74 28 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 70.72 +4.69 29 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 78.15 +4.97 29 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 85.87 +5.10 30 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.70 +5.08 30 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 101.91 +5.59 31 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 110.35 +6.14 31 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 115.41 +2.03 29 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 123.91 +5.06 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 132.66 +5.75 29 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 142.32 +6.59 30 0 0 0
TOTAL PUT 16,560 195,429 +6,763
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$ 28.94
30MAR26 15.50 C 0.00 0.00 0.00 13.52 -0.20 109 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.97 -0.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.48 -0.24 74 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.98 -0.24 68 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.48 -0.24 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.98 -0.24 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.48 -0.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.98 -0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.48 -0.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.98 -0.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.99 -0.24 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.01 -0.22 47 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.99 -0.25 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.99 -0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.12 -0.12 40 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.12 -0.15 31 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.14 -0.20 24 0 77 0
30MAR26 28.00 C 1.29 1.29 1.19 1.32 -0.16 22 23 89 +1
30MAR26 29.00 C 0.73 0.76 0.73 0.71 -0.15 22 25 102 -4
30MAR26 30.00 C 0.00 0.00 0.00 0.35 -0.09 22 0 102 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.98 -0.29 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.61 -0.16 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.98 -0.29 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.01 -0.27 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.01 -0.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.05 -0.24 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.06 -0.29 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.17 -0.07 27 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.21 -0.21 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.40 -0.17 24 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.68 -0.11 23 0 270 0
29APR26 29.00 C 1.06 1.06 1.06 1.09 -0.11 22 15 5 -5
29APR26 30.00 C 0.70 0.70 0.70 0.69 -0.06 23 1 172 0
29APR26 31.00 C 0.00 0.00 0.00 0.40 -0.06 23 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.77 -0.04 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.06 -0.22 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.12 -0.17 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.19 -0.11 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.22 -0.07 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.24 -0.11 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.20 -0.35 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.43 +0.01 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.58 -0.13 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.87 -0.14 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.32 -0.07 23 0 43 0
28MAY26 30.00 C 0.82 0.82 0.82 0.87 -0.06 23 15 249 +15
28MAY26 31.00 C 0.00 0.00 0.00 0.56 -0.07 23 0 371 0
28MAY26 32.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 0.00 24 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.19 -0.09 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.61 -0.18 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.05 -0.24 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.56 -0.23 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.05 -0.23 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.65 -0.15 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.15 -0.15 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.77 -0.04 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.21 -0.10 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.24 -0.08 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.30 0.00 42 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.22 -0.30 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.24 -0.11 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.35 -0.23 28 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.43 -0.04 25 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.65 -0.13 24 0 0 0
29JUN26 28.00 C 1.94 1.94 1.94 1.95 -0.14 23 1 9 -1
29JUN26 29.00 C 0.00 0.00 0.00 1.42 -0.07 23 0 0 0
29JUN26 30.00 C 0.96 0.96 0.93 1.00 -0.05 23 23 63 +19
29JUN26 31.00 C 0.65 0.65 0.65 0.69 -0.04 23 15 30 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.04 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 24 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 -0.27 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.17 -0.12 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.68 -0.12 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.15 -0.15 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.77 -0.04 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.21 -0.19 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.24 -0.08 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.30 -0.02 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 -0.16 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.24 -0.11 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.40 -0.18 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.62 -0.15 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.96 -0.24 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.41 -0.20 24 0 15 0
29SEP26 29.00 C 1.73 1.73 1.73 1.95 -0.10 24 1 3 +1
29SEP26 30.00 C 0.00 0.00 0.00 1.56 -0.08 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.06 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.96 -0.05 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.17 -0.24 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.77 -0.15 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.21 -0.19 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.24 -0.14 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.30 -0.05 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.36 -0.25 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.53 -0.16 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.72 -0.07 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.01 -0.02 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.30 -0.13 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.78 -0.20 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.33 -0.09 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.94 -0.07 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.59 -0.06 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 -0.06 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.06 -0.05 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.86 -0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.21 - 28 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.24 -0.14 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.30 -0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.36 -0.25 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.53 -0.23 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.82 -0.18 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.20 -0.16 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.63 -0.15 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.12 -0.14 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.68 -0.12 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.28 -0.10 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.91 -0.11 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.62 -0.08 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.35 -0.07 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 -0.07 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 -0.05 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
TOTAL CALL 119 2,994 +41
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 22 0 166 0
30MAR26 27.00 P 0.14 0.16 0.14 0.12 +0.02 23 57 69 +8
30MAR26 28.00 P 0.00 0.00 0.00 0.34 +0.05 23 0 114 0
30MAR26 29.00 P 0.00 0.00 0.00 0.75 +0.09 23 0 130 0
30MAR26 30.00 P 0.00 0.00 0.00 1.38 +0.13 23 0 25 0
30MAR26 31.00 P 0.00 0.00 0.00 2.15 +0.13 22 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 3.16 +0.31 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.06 +0.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.14 +0.18 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.14 +0.15 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.14 +0.12 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.24 +0.21 64 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.12 +0.09 58 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.12 +0.09 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 93 0
29APR26 26.00 P 0.18 0.18 0.18 0.14 +0.02 23 30 45 0
29APR26 27.00 P 0.37 0.37 0.37 0.32 +0.05 23 25 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.61 +0.07 23 0 285 0
29APR26 29.00 P 0.00 0.00 0.00 1.04 +0.09 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.63 +0.12 23 0 32 0
29APR26 31.00 P 0.00 0.00 0.00 2.34 +0.11 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.18 +0.21 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.09 +0.15 22 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.14 +0.17 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.14 +0.15 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.14 +0.12 37 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.24 +0.19 46 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.25 +0.22 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.12 +0.07 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.43 +0.09 24 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.73 +0.11 24 0 212 0
28MAY26 28.00 P 0.00 0.00 0.00 1.12 +0.11 23 0 190 0
28MAY26 29.00 P 0.00 0.00 0.00 1.67 +0.16 23 0 79 0
28MAY26 30.00 P 0.00 0.00 0.00 2.29 +0.14 23 0 58 0
28MAY26 31.00 P 0.00 0.00 0.00 3.16 +0.23 25 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 3.96 +0.19 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.77 +0.16 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.55 +0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.56 +0.23 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.82 +0.52 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.82 +0.37 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.61 +0.02 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.71 +0.27 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 25 0
29JUN26 25.00 P 0.41 0.41 0.41 0.33 +0.04 23 2 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.56 +0.06 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.90 +0.09 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.32 +0.10 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.82 +0.10 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.46 +0.08 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.16 +0.12 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.96 +0.16 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.77 +0.16 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.78 +0.24 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.90 +0.51 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.89 +0.55 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.89 +0.26 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.61 0.00 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.71 +0.12 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.06 25 0 8 0
29SEP26 25.00 P 0.92 0.92 0.92 0.74 +0.07 25 2 2 0
29SEP26 26.00 P 1.20 1.20 1.20 1.05 +0.09 25 1 5 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.45 +0.11 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.13 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 +0.15 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 +0.26 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.80 +0.30 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.55 +0.21 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.36 +0.22 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.22 +0.23 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.12 +0.23 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.05 +0.24 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.01 +0.25 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.98 +0.25 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.97 +0.25 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.04 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.05 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.08 24 0 0 0
30DEC26 25.00 P 1.18 1.18 1.18 0.95 +0.09 24 2 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 +0.11 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.69 +0.12 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.17 +0.14 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.16 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.24 +0.09 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.01 +0.20 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.74 +0.20 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.53 +0.22 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.36 +0.23 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.23 +0.23 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.14 +0.24 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.07 +0.24 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.03 +0.25 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.01 +0.25 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 - 23 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 +0.05 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 +0.08 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.88 +0.10 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.36 +0.11 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.91 +0.13 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.52 +0.15 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.17 +0.15 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.89 +0.17 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.66 +0.19 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.47 +0.19 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.33 +0.21 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.21 +0.22 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.13 +0.22 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.08 +0.24 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.04 +0.24 29 0 0 0
TOTAL PUT 119 2,273 +9
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$ 139.70
06MAR26 105.00 C 36.50 36.50 36.50 34.73 -7.63 0 34 34 +34
06MAR26 107.50 C 34.07 34.07 34.07 32.85 -7.97 166 18 18 +18
06MAR26 110.00 C 0.00 0.00 0.00 30.37 -6.99 155 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 28.05 -6.81 153 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 25.33 -7.16 130 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 22.90 -6.96 122 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 19.74 -7.77 48 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 17.77 -7.10 93 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 14.78 -7.59 50 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 12.33 -7.54 48 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 10.23 -7.34 58 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 7.87 -7.47 51 0 131 0
06MAR26 135.00 C 0.00 0.00 0.00 5.70 -6.77 46 0 303 0
06MAR26 137.50 C 5.12 5.12 4.30 3.80 -6.11 43 18 419 0
06MAR26 140.00 C 4.80 4.80 2.52 2.27 -5.17 41 163 62 -31
06MAR26 142.50 C 3.20 3.20 1.44 1.32 -4.07 41 1,819 244 +138
06MAR26 145.00 C 1.57 1.80 0.80 0.72 -2.79 42 1,295 1,203 +1,060
06MAR26 147.50 C 0.54 0.86 0.40 0.37 -1.68 43 1,527 1,134 +805
06MAR26 150.00 C 0.20 0.33 0.18 0.18 -0.98 44 190 253 +164
06MAR26 152.50 C 0.17 0.17 0.11 0.09 -0.52 45 323 447 +271
06MAR26 155.00 C 0.05 0.05 0.05 0.04 -0.27 46 38 232 +38
06MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.14 47 0 110 0
06MAR26 160.00 C 0.02 0.02 0.02 0.01 -0.07 49 50 85 +50
06MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 200 0
06MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 635 0
06MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 177.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
13MAR26 117.50 C 0.00 0.00 0.00 22.90 - 77 0 0 -
13MAR26 120.00 C 0.00 0.00 0.00 20.40 - 70 0 0 -
13MAR26 122.50 C 0.00 0.00 0.00 17.77 - 59 0 0 -
13MAR26 125.00 C 0.00 0.00 0.00 15.32 - 53 0 0 -
13MAR26 127.50 C 0.00 0.00 0.00 12.85 - 47 0 0 -
13MAR26 130.00 C 0.00 0.00 0.00 10.46 - 42 0 0 -
13MAR26 132.50 C 0.00 0.00 0.00 8.23 - 39 0 0 -
13MAR26 135.00 C 0.00 0.00 0.00 6.19 - 36 0 0 -
13MAR26 137.50 C 5.54 5.55 4.59 4.43 - 35 377 307 -
13MAR26 140.00 C 3.77 3.77 3.20 2.99 - 34 6 6 -
13MAR26 142.50 C 2.65 2.65 2.10 1.93 - 34 24 24 -
13MAR26 145.00 C 1.56 1.80 1.32 1.19 - 34 157 154 -
13MAR26 147.50 C 1.30 1.30 0.86 0.69 - 34 117 115 -
13MAR26 150.00 C 0.53 0.64 0.53 0.38 - 34 58 58 -
13MAR26 152.50 C 0.26 0.26 0.26 0.20 - 34 5 5 -
13MAR26 155.00 C 0.00 0.00 0.00 0.10 - 34 0 0 -
13MAR26 157.50 C 0.00 0.00 0.00 0.05 - 34 0 0 -
13MAR26 160.00 C 0.07 0.07 0.07 0.03 - 36 5 5 -
13MAR26 162.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
13MAR26 165.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
13MAR26 167.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
13MAR26 170.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
13MAR26 172.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
13MAR26 175.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
13MAR26 177.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 92.77 -7.57 205 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 92.76 -7.47 291 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 91.73 -6.62 285 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 90.72 -6.63 279 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 88.24 -6.61 267 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 85.08 -7.26 219 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 82.59 -7.27 210 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 80.50 -6.86 223 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 78.33 -7.10 227 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 76.48 -6.03 236 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 73.24 -7.80 205 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 70.37 -7.00 181 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 68.27 -7.74 188 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 66.13 -6.24 189 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 63.38 -6.50 174 0 185 0
30MAR26 80.00 C 0.00 0.00 0.00 60.79 -7.41 164 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 58.01 -6.87 149 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 56.35 -6.03 163 0 431 0
30MAR26 87.50 C 0.00 0.00 0.00 53.27 -6.62 141 0 1,070 0
30MAR26 90.00 C 0.00 0.00 0.00 51.13 -6.26 143 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 48.26 -6.63 127 0 1,526 0
30MAR26 95.00 C 45.68 45.88 45.60 45.78 -6.61 121 4 893 0
30MAR26 97.50 C 0.00 0.00 0.00 43.54 -6.36 121 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 40.69 -6.71 107 0 3,797 0
30MAR26 102.50 C 0.00 0.00 0.00 37.35 -7.55 70 0 1,776 0
30MAR26 105.00 C 0.00 0.00 0.00 35.82 -6.58 97 0 2,751 0
30MAR26 107.50 C 34.91 34.91 34.91 33.25 -7.57 90 1 2,762 -1
30MAR26 110.00 C 31.61 31.61 31.01 30.37 -7.04 76 2 6,440 -1
30MAR26 112.50 C 0.00 0.00 0.00 28.05 -6.86 74 0 5,766 0
30MAR26 115.00 C 0.00 0.00 0.00 25.54 -6.95 69 0 2,946 0
30MAR26 117.50 C 22.98 22.98 22.98 22.98 -6.94 62 1 2,624 0
30MAR26 120.00 C 23.04 23.14 20.50 20.44 -7.07 56 334 8,975 -45
30MAR26 122.50 C 0.00 0.00 0.00 17.92 -7.00 50 0 1,163 0
30MAR26 125.00 C 18.95 18.95 18.95 15.44 -6.99 45 2 3,430 -2
30MAR26 127.50 C 0.00 0.00 0.00 13.04 -6.91 41 0 1,385 0
30MAR26 130.00 C 13.20 13.20 10.80 10.59 -6.98 36 156 4,347 -65
30MAR26 132.50 C 10.27 10.27 9.05 8.48 -6.86 34 82 2,524 -1
30MAR26 135.00 C 8.50 8.50 6.87 6.64 -5.91 33 684 6,468 +280
30MAR26 137.50 C 7.50 7.50 5.21 4.93 -5.39 32 586 3,233 -523
30MAR26 140.00 C 5.60 5.60 3.68 3.50 -4.51 30 859 3,165 -12
30MAR26 142.50 C 4.20 4.20 2.59 2.41 -3.82 30 247 1,367 +114
30MAR26 145.00 C 2.42 2.98 1.83 1.59 -3.02 29 565 2,133 +310
30MAR26 147.50 C 1.94 1.98 1.28 1.00 -2.18 28 550 938 -6
30MAR26 150.00 C 1.12 1.42 0.88 0.61 -1.67 28 141 7,855 -16
30MAR26 152.50 C 0.92 0.95 0.60 0.35 -1.28 27 339 1,766 -90
30MAR26 155.00 C 0.65 0.65 0.42 0.19 -0.94 26 303 992 +58
30MAR26 157.50 C 0.35 0.35 0.29 0.09 -0.70 26 101 723 -100
30MAR26 160.00 C 0.23 0.25 0.21 0.05 -0.51 26 275 1,475 +5
30MAR26 162.50 C 0.17 0.17 0.17 0.02 -0.37 25 37 530 0
30MAR26 165.00 C 0.14 0.14 0.14 0.01 -0.26 25 3 118 +3
30MAR26 167.50 C 0.00 0.00 0.00 0.01 -0.19 27 0 410 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 -0.12 28 0 425 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 -0.08 30 0 106 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.06 32 0 150 0
30MAR26 177.50 C 0.04 0.04 0.04 0.01 - 33 30 30 -
29APR26 92.50 C 0.00 0.00 0.00 48.26 -6.63 95 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.78 -6.61 90 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 43.54 -6.36 88 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 40.69 -6.73 79 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 37.36 -7.54 56 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 35.82 -6.58 72 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 33.25 -7.57 67 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 30.44 -7.05 58 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 28.05 -7.07 56 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.54 -6.95 52 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 23.01 -6.91 47 0 15 0
29APR26 120.00 C 21.82 21.82 20.91 20.44 -7.07 42 49 106 +11
29APR26 122.50 C 0.00 0.00 0.00 18.05 -6.88 39 0 60 0
29APR26 125.00 C 16.50 16.76 16.10 15.68 -6.77 37 63 143 -4
29APR26 127.50 C 15.70 15.70 15.00 13.41 -7.00 34 6 269 0
29APR26 130.00 C 12.00 12.00 11.60 11.32 -6.26 33 17 334 -10
29APR26 132.50 C 10.96 10.96 10.96 9.25 -6.46 30 1 987 -1
29APR26 135.00 C 8.88 8.88 8.00 7.67 -5.75 30 16 1,056 +3
29APR26 137.50 C 7.49 7.49 6.25 6.16 -4.84 29 9 859 0
29APR26 140.00 C 6.80 6.80 5.06 4.84 -4.07 28 126 883 +91
29APR26 142.50 C 4.65 4.78 4.08 3.84 -3.37 28 158 540 +105
29APR26 145.00 C 3.75 3.75 3.20 3.04 -2.78 28 100 729 +63
29APR26 147.50 C 2.80 2.80 2.54 2.38 -2.30 28 162 783 -110
29APR26 150.00 C 2.30 2.30 1.93 1.83 -1.93 27 121 957 -36
29APR26 152.50 C 1.92 1.92 1.53 1.38 -1.60 27 83 780 -22
29APR26 155.00 C 1.35 1.35 1.30 1.03 -1.39 27 89 264 +55
29APR26 157.50 C 1.01 1.01 0.95 0.77 -1.12 27 60 363 +60
29APR26 160.00 C 1.04 1.04 0.74 0.56 -0.94 27 276 475 -88
29APR26 162.50 C 0.71 0.71 0.61 0.40 -0.78 27 1,060 1,282 +967
29APR26 165.00 C 0.50 0.50 0.50 0.28 -0.68 27 100 238 +100
29APR26 167.50 C 0.00 0.00 0.00 0.20 -0.56 27 0 198 0
29APR26 170.00 C 0.00 0.00 0.00 0.14 -0.45 27 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.09 -0.36 27 0 30 0
29APR26 175.00 C 0.00 0.00 0.00 0.06 -0.29 26 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.04 - 26 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 51.26 -6.70 88 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.69 -6.79 83 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.78 -7.25 75 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.54 -6.46 73 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.97 -6.45 68 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 38.39 -6.51 64 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.82 -6.79 59 0 50 0
28MAY26 107.50 C 0.00 0.00 0.00 33.25 -7.85 55 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 30.44 -7.05 49 0 40 0
28MAY26 112.50 C 0.00 0.00 0.00 28.05 -7.07 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.54 -7.02 43 0 749 0
28MAY26 117.50 C 0.00 0.00 0.00 23.07 -6.85 40 0 0 0
28MAY26 120.00 C 21.25 21.25 20.85 20.63 -6.88 37 60 146 +60
28MAY26 122.50 C 0.00 0.00 0.00 18.29 -6.72 35 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 16.09 -6.37 33 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 14.04 -6.37 32 0 40 0
28MAY26 130.00 C 12.68 13.40 12.50 11.82 -5.76 29 36 63 +29
28MAY26 132.50 C 10.79 10.79 10.79 10.25 -5.46 29 10 310 +9
28MAY26 135.00 C 9.00 9.00 8.50 8.83 -4.59 29 10 150 0
28MAY26 137.50 C 7.98 7.98 7.42 7.28 -4.07 28 62 285 +62
28MAY26 140.00 C 6.39 6.74 6.39 6.09 -3.60 27 4 993 +2
28MAY26 142.50 C 5.58 5.58 5.16 5.08 -3.25 27 222 267 +53
28MAY26 145.00 C 4.60 4.94 4.18 4.33 -2.77 27 287 888 +88
28MAY26 147.50 C 3.85 3.85 3.54 3.68 -2.32 28 92 1,240 +42
28MAY26 150.00 C 3.75 3.75 3.33 3.15 -1.95 28 7 406 +2
28MAY26 152.50 C 2.67 2.67 2.59 2.66 -1.63 29 87 294 0
28MAY26 155.00 C 0.00 0.00 0.00 2.28 -1.29 29 0 251 0
28MAY26 157.50 C 1.70 1.70 1.70 1.92 -1.07 29 1 135 +1
28MAY26 160.00 C 1.41 1.41 1.26 1.65 -0.80 30 68 432 +30
28MAY26 162.50 C 1.32 1.32 1.09 1.39 -0.64 30 59 359 +26
28MAY26 165.00 C 0.00 0.00 0.00 1.19 -0.47 30 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 1.01 -0.35 31 0 38 0
28MAY26 170.00 C 0.70 0.70 0.70 0.86 -0.25 31 60 230 +60
28MAY26 172.50 C 0.55 0.55 0.55 0.74 -0.18 31 62 62 +62
28MAY26 175.00 C 0.50 0.50 0.48 0.63 -0.13 32 101 209 +101
28MAY26 177.50 C 0.00 0.00 0.00 0.54 - 32 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 80.50 -6.86 120 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.34 -7.25 119 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.67 -5.84 123 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.30 -7.74 108 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.81 -6.56 104 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.27 -7.74 99 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.13 -6.82 98 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.72 -7.15 95 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 60.79 -7.41 86 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 58.01 -7.46 79 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 56.35 -6.03 83 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 53.27 -7.60 74 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 51.26 -7.23 75 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 48.69 -7.08 71 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 46.11 -6.92 66 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 43.54 -6.46 62 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 40.97 -6.45 58 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 38.39 -7.09 54 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 35.82 -7.41 51 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 33.25 -7.85 47 0 911 0
29JUN26 110.00 C 32.96 32.96 32.96 30.68 -6.81 44 30 5,024 0
29JUN26 112.50 C 0.00 0.00 0.00 28.05 -7.07 40 0 5,251 0
29JUN26 115.00 C 26.76 26.80 26.70 25.57 -6.99 37 7 3,854 0
29JUN26 117.50 C 22.95 22.95 22.95 23.11 -6.81 34 10 272 -10
29JUN26 120.00 C 23.09 24.22 21.02 20.63 -6.88 31 514 1,343 +444
29JUN26 122.50 C 0.00 0.00 0.00 18.51 -6.50 30 0 183 0
29JUN26 125.00 C 0.00 0.00 0.00 16.09 -6.50 28 0 6,273 0
29JUN26 127.50 C 0.00 0.00 0.00 14.16 -6.25 27 0 253 0
29JUN26 130.00 C 12.60 12.60 12.60 12.14 -5.44 26 5 2,246 -5
29JUN26 132.50 C 0.00 0.00 0.00 11.02 -4.88 27 0 475 0
29JUN26 135.00 C 11.18 11.18 9.52 9.73 -4.97 27 2 3,628 0
29JUN26 137.50 C 8.21 8.23 8.21 8.27 -3.95 26 2 715 +2
29JUN26 140.00 C 7.50 7.50 7.19 7.10 -3.62 26 7 1,371 -5
29JUN26 142.50 C 7.50 7.50 7.50 6.16 -3.23 26 50 585 0
29JUN26 145.00 C 5.88 6.27 5.05 5.25 -2.91 26 120 371 +84
29JUN26 147.50 C 4.41 4.41 4.41 4.44 -2.59 26 3 1,258 0
29JUN26 150.00 C 4.30 4.30 3.91 3.79 -2.30 26 3 311 0
29JUN26 152.50 C 0.00 0.00 0.00 3.22 -1.97 26 0 616 0
29JUN26 155.00 C 2.88 2.88 2.88 2.75 -1.72 26 1 303 0
29JUN26 157.50 C 2.40 2.51 2.35 2.33 -1.45 27 1,044 1,210 +1,014
29JUN26 160.00 C 0.00 0.00 0.00 2.00 -1.21 27 0 596 0
29JUN26 162.50 C 0.00 0.00 0.00 1.70 -1.00 27 0 831 0
29JUN26 165.00 C 1.53 1.53 1.53 1.41 -0.86 27 10 497 0
29JUN26 167.50 C 1.23 1.29 1.22 1.18 -0.77 27 745 1,853 +745
29JUN26 170.00 C 1.13 1.13 1.13 0.97 -0.69 27 8 232 +8
29JUN26 172.50 C 0.00 0.00 0.00 0.81 -0.57 27 0 52 0
29JUN26 175.00 C 0.78 0.78 0.78 0.66 -0.48 27 75 75 +75
29JUN26 177.50 C 0.72 0.74 0.70 0.55 - 27 388 388 -
29SEP26 70.00 C 0.00 0.00 0.00 70.81 -6.56 77 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.27 -7.74 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.16 -6.79 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.12 -6.75 72 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.11 -7.09 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.01 -7.46 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.35 -6.12 61 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 53.27 -7.60 54 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 51.26 -7.23 55 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 48.69 -7.08 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.11 -6.92 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.54 -6.46 45 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 40.97 -6.45 42 0 242 0
29SEP26 102.50 C 0.00 0.00 0.00 38.39 -7.09 39 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 35.82 -7.41 37 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 33.25 -7.85 34 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.71 -6.78 31 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 28.29 -6.83 29 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 26.04 -6.53 28 0 29 0
29SEP26 117.50 C 25.65 25.65 23.73 23.92 -6.33 27 31 800 -1
29SEP26 120.00 C 24.83 24.83 24.83 21.13 -7.01 24 30 1,172 +30
29SEP26 122.50 C 0.00 0.00 0.00 19.60 -6.29 25 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 17.94 -5.98 25 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 16.87 -4.71 26 0 38 0
29SEP26 130.00 C 15.35 15.35 15.35 14.94 -4.79 25 4 152 0
29SEP26 132.50 C 0.00 0.00 0.00 13.55 -4.50 25 0 449 0
29SEP26 135.00 C 0.00 0.00 0.00 11.98 -5.21 25 0 615 0
29SEP26 137.50 C 10.85 10.85 10.85 10.78 -4.65 25 1 279 0
29SEP26 140.00 C 9.82 9.82 9.82 9.71 -3.91 25 30 1,914 +30
29SEP26 142.50 C 8.46 8.46 8.46 8.72 -3.58 25 49 146 +44
29SEP26 145.00 C 7.63 7.78 7.50 7.84 -3.23 25 497 1,559 +350
29SEP26 147.50 C 6.73 6.92 6.69 6.96 -2.98 25 566 578 +544
29SEP26 150.00 C 0.00 0.00 0.00 6.25 -2.61 25 0 138 0
29SEP26 152.50 C 0.00 0.00 0.00 5.54 -2.45 25 0 381 0
29SEP26 155.00 C 0.00 0.00 0.00 4.93 -2.20 25 0 674 0
29SEP26 157.50 C 0.00 0.00 0.00 4.38 -2.05 25 0 408 0
29SEP26 160.00 C 3.65 3.65 3.65 3.84 -1.91 25 1 323 +1
29SEP26 162.50 C 0.00 0.00 0.00 3.43 -1.70 25 0 110 0
29SEP26 165.00 C 3.52 3.52 3.52 3.01 -1.59 26 1 86 0
29SEP26 167.50 C 0.00 0.00 0.00 2.64 -1.43 26 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.34 -1.31 26 0 27 0
29SEP26 172.50 C 0.00 0.00 0.00 2.03 -1.22 26 0 0 0
29SEP26 175.00 C 1.98 1.98 1.98 1.87 -0.99 26 1 2 +1
29SEP26 177.50 C 0.00 0.00 0.00 1.67 - 26 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 61.11 -7.09 53 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 58.82 -6.65 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.40 -6.07 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.27 -7.60 43 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 51.26 -7.23 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.69 -7.08 41 0 4 0
30DEC26 95.00 C 46.95 46.95 46.95 46.11 -6.92 38 2 12 0
30DEC26 97.50 C 0.00 0.00 0.00 43.54 -6.46 36 0 60 0
30DEC26 100.00 C 42.40 42.40 41.07 40.97 -6.45 33 63 1,153 +61
30DEC26 102.50 C 0.00 0.00 0.00 38.60 -6.88 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 36.28 -6.95 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.10 -7.00 29 0 1 0
30DEC26 110.00 C 32.25 32.25 32.25 30.74 -7.32 24 30 31 +30
30DEC26 112.50 C 0.00 0.00 0.00 29.98 -5.60 28 0 5 0
30DEC26 115.00 C 28.53 28.56 27.90 26.43 -6.41 23 92 135 +90
30DEC26 117.50 C 0.00 0.00 0.00 25.20 -5.47 25 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 24.37 -4.43 27 0 88 0
30DEC26 122.50 C 0.00 0.00 0.00 21.31 -5.64 24 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 20.39 -4.66 25 0 37 0
30DEC26 127.50 C 18.48 18.48 18.38 18.47 -4.69 24 62 63 +62
30DEC26 130.00 C 16.70 16.73 16.68 16.81 -4.74 24 50 108 +50
30DEC26 132.50 C 0.00 0.00 0.00 15.53 -4.73 24 0 14 0
30DEC26 135.00 C 14.75 14.75 14.75 14.25 -4.31 24 10 377 +10
30DEC26 137.50 C 12.89 12.90 12.71 13.07 -4.05 24 180 468 +180
30DEC26 140.00 C 11.95 12.10 11.66 11.97 -3.89 24 68 322 +47
30DEC26 142.50 C 0.00 0.00 0.00 10.88 -3.73 24 0 94 0
30DEC26 145.00 C 9.90 9.90 9.90 10.00 -3.45 24 1 3 +1
30DEC26 147.50 C 0.00 0.00 0.00 9.14 -3.25 24 0 54 0
30DEC26 150.00 C 7.90 7.90 7.90 8.32 -3.01 25 5 191 +5
30DEC26 152.50 C 0.00 0.00 0.00 7.63 -2.73 25 0 57 0
30DEC26 155.00 C 0.00 0.00 0.00 6.94 -2.49 25 0 77 0
30DEC26 157.50 C 6.06 6.09 6.04 6.29 -2.22 25 107 107 +107
30DEC26 160.00 C 5.55 5.55 5.37 5.76 -1.99 25 152 264 +64
30DEC26 162.50 C 5.02 5.10 5.02 5.22 -1.76 25 189 213 +156
30DEC26 165.00 C 0.00 0.00 0.00 4.72 -1.55 25 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 4.31 -1.36 25 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 4.03 -1.03 26 0 83 0
30DEC26 172.50 C 0.00 0.00 0.00 3.51 -1.08 25 0 38 0
30DEC26 175.00 C 3.15 3.15 3.15 3.31 -0.76 26 7 7 0
30DEC26 177.50 C 0.00 0.00 0.00 3.01 - 26 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 28.90 -5.26 25 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 27.93 -4.56 27 0 0 0
30MAR27 120.00 C 25.66 25.66 25.66 24.73 -5.89 23 30 36 +30
30MAR27 122.50 C 0.00 0.00 0.00 24.36 -4.30 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.45 -4.13 25 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.39 -4.63 24 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.07 -4.39 24 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.87 -4.20 25 0 0 0
30MAR27 135.00 C 15.70 15.70 15.70 16.67 -4.02 25 30 30 +30
30MAR27 137.50 C 14.63 14.63 14.63 15.58 -3.80 25 30 30 +30
30MAR27 140.00 C 0.00 0.00 0.00 14.57 -3.62 25 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 13.57 -3.44 25 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.64 -3.27 25 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.79 -3.13 25 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.94 -2.99 26 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.11 -2.89 26 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.43 -2.74 26 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.74 -2.59 26 0 0 0
30MAR27 160.00 C 7.20 7.20 7.20 8.06 -2.43 26 1 24 0
30MAR27 162.50 C 0.00 0.00 0.00 7.48 -2.35 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.95 -2.21 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.42 -2.08 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.89 -2.00 26 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.65 -1.73 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.24 -1.84 27 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 4.83 - 27 0 0 -
TOTAL CALL 20,594 179,662 +8,570
06MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
06MAR26 122.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 22 0
06MAR26 125.00 P 0.07 0.07 0.07 0.04 +0.03 49 20 68 +20
06MAR26 127.50 P 0.09 0.12 0.07 0.09 +0.08 48 396 541 +341
06MAR26 130.00 P 0.03 0.20 0.03 0.20 +0.19 46 294 441 +94
06MAR26 132.50 P 0.15 0.38 0.15 0.39 +0.37 44 219 354 +206
06MAR26 135.00 P 0.25 0.76 0.21 0.77 +0.72 42 338 329 +165
06MAR26 137.50 P 0.37 1.29 0.37 1.41 +1.28 40 166 301 +44
06MAR26 140.00 P 1.10 2.17 0.76 2.40 +2.10 38 1,757 1,395 +1,013
06MAR26 142.50 P 1.07 3.44 1.07 3.92 +3.27 38 368 364 +146
06MAR26 145.00 P 3.40 4.95 2.50 5.78 +4.50 37 269 412 -109
06MAR26 147.50 P 5.20 6.80 4.00 8.12 +5.81 42 21 136 -14
06MAR26 150.00 P 0.00 0.00 0.00 10.45 +6.51 44 0 60 0
06MAR26 152.50 P 0.00 0.00 0.00 12.86 +7.08 45 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 15.32 +7.22 46 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 17.80 +7.50 0 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 20.30 +7.31 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 22.80 +7.26 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 25.30 +7.07 0 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 27.80 +7.60 0 0 0 0
06MAR26 170.00 P 0.00 0.00 0.00 30.30 +7.48 0 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 32.80 +7.60 0 0 0 0
06MAR26 175.00 P 33.17 33.26 33.17 35.30 +6.77 0 50 0 0
06MAR26 177.50 P 35.30 36.21 35.29 37.80 - 0 473 0 -
13MAR26 117.50 P 0.13 0.16 0.12 0.04 - 38 25 25 -
13MAR26 120.00 P 0.15 0.23 0.15 0.08 - 37 78 78 -
13MAR26 122.50 P 0.00 0.00 0.00 0.17 - 37 0 0 -
13MAR26 125.00 P 0.36 0.52 0.34 0.33 - 36 80 80 -
13MAR26 127.50 P 0.58 0.60 0.56 0.61 - 36 7 6 -
13MAR26 130.00 P 0.66 0.99 0.66 1.06 - 35 95 57 -
13MAR26 132.50 P 0.99 1.44 0.99 1.66 - 34 4 4 -
13MAR26 135.00 P 1.30 2.49 1.09 2.54 - 33 190 146 -
13MAR26 137.50 P 2.10 3.22 2.10 3.73 - 32 137 131 -
13MAR26 140.00 P 3.03 5.10 3.03 5.22 - 31 66 64 -
13MAR26 142.50 P 5.24 5.60 5.20 7.02 - 30 5 1 -
13MAR26 145.00 P 0.00 0.00 0.00 9.03 - 27 0 0 -
13MAR26 147.50 P 0.00 0.00 0.00 11.52 - 33 0 0 -
13MAR26 150.00 P 0.00 0.00 0.00 13.47 - 0 0 0 -
13MAR26 152.50 P 0.00 0.00 0.00 15.93 - 0 0 0 -
13MAR26 155.00 P 0.00 0.00 0.00 18.92 - 44 0 0 -
13MAR26 157.50 P 0.00 0.00 0.00 20.59 - 0 0 0 -
13MAR26 160.00 P 0.00 0.00 0.00 24.41 - 68 0 0 -
13MAR26 162.50 P 0.00 0.00 0.00 25.62 - 0 0 0 -
13MAR26 165.00 P 0.00 0.00 0.00 28.03 - 0 0 0 -
13MAR26 167.50 P 0.00 0.00 0.00 31.40 - 64 0 0 -
13MAR26 170.00 P 0.00 0.00 0.00 34.57 - 91 0 0 -
13MAR26 172.50 P 0.00 0.00 0.00 36.96 - 92 0 0 -
13MAR26 175.00 P 0.00 0.00 0.00 38.48 - 0 0 0 -
13MAR26 177.50 P 0.00 0.00 0.00 39.97 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 121 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 0.02 0.02 0.02 0.01 0.00 110 10 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 291 0
30MAR26 60.00 P 0.02 0.02 0.02 0.01 0.00 100 10 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 711 0
30MAR26 70.00 P 0.02 0.02 0.02 0.01 0.00 82 12 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,921 0
30MAR26 80.00 P 0.01 0.01 0.01 0.01 0.00 66 40 3,957 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 63 11 1,417 +1
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,254 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,556 0
30MAR26 95.00 P 0.05 0.05 0.05 0.02 +0.01 49 31 8,144 -31
30MAR26 97.50 P 0.07 0.07 0.07 0.03 +0.02 48 22 2,385 0
30MAR26 100.00 P 0.05 0.07 0.05 0.04 +0.03 46 96 14,096 -18
30MAR26 102.50 P 0.07 0.08 0.07 0.06 +0.05 45 71 5,948 0
30MAR26 105.00 P 0.12 0.15 0.12 0.09 +0.08 44 31 4,996 +19
30MAR26 107.50 P 0.19 0.19 0.19 0.13 +0.12 43 1 1,493 +1
30MAR26 110.00 P 0.18 0.26 0.18 0.18 +0.17 42 217 2,405 +138
30MAR26 112.50 P 0.18 0.28 0.18 0.27 +0.25 41 355 933 +234
30MAR26 115.00 P 0.26 0.42 0.26 0.38 +0.34 40 97 1,622 -1
30MAR26 117.50 P 0.27 0.41 0.27 0.54 +0.48 39 241 3,898 -5
30MAR26 120.00 P 0.53 0.73 0.49 0.71 +0.61 37 482 2,569 -64
30MAR26 122.50 P 0.45 0.93 0.45 0.97 +0.81 36 357 1,828 -133
30MAR26 125.00 P 0.70 1.21 0.62 1.33 +1.07 35 841 3,071 +230
30MAR26 127.50 P 0.95 1.62 0.91 1.79 +1.37 34 1,005 2,063 -399
30MAR26 130.00 P 1.40 2.15 1.10 2.37 +1.73 33 1,184 5,276 -451
30MAR26 132.50 P 1.50 2.82 1.50 3.11 +2.15 32 899 3,568 -173
30MAR26 135.00 P 1.58 3.76 1.58 4.01 +2.60 31 2,696 4,310 +741
30MAR26 137.50 P 2.87 4.83 2.75 5.10 +3.13 30 999 2,519 +341
30MAR26 140.00 P 3.75 6.24 3.66 6.40 +3.76 28 327 3,766 -12
30MAR26 142.50 P 5.59 7.96 5.15 8.06 +4.40 28 240 1,061 +101
30MAR26 145.00 P 6.44 8.89 6.44 9.72 +4.82 26 488 2,326 +413
30MAR26 147.50 P 9.77 10.87 9.61 11.71 +5.29 24 384 1,313 +372
30MAR26 150.00 P 9.86 10.50 9.86 13.83 +5.67 21 4 598 +4
30MAR26 152.50 P 13.79 13.79 12.60 15.96 +5.86 0 34 108 -4
30MAR26 155.00 P 16.80 16.80 16.80 18.92 +6.74 29 3 551 -1
30MAR26 157.50 P 0.00 0.00 0.00 20.61 +6.25 0 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 24.41 +7.50 44 0 196 0
30MAR26 162.50 P 0.00 0.00 0.00 25.62 +6.66 0 0 464 0
30MAR26 165.00 P 0.00 0.00 0.00 28.03 +6.13 0 0 260 0
30MAR26 167.50 P 0.00 0.00 0.00 31.40 +7.54 42 0 236 0
30MAR26 170.00 P 0.00 0.00 0.00 34.57 +8.17 58 0 131 0
30MAR26 172.50 P 0.00 0.00 0.00 36.96 +7.50 59 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 39.39 +8.20 61 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 40.38 - 0 0 0 -
29APR26 92.50 P 0.15 0.19 0.13 0.06 +0.05 41 28 441 +17
29APR26 95.00 P 0.00 0.00 0.00 0.08 +0.07 41 0 89 0
29APR26 97.50 P 0.20 0.21 0.20 0.11 +0.10 39 58 237 +53
29APR26 100.00 P 0.24 0.24 0.24 0.16 +0.15 39 5 497 0
29APR26 102.50 P 0.00 0.00 0.00 0.22 +0.20 38 0 435 0
29APR26 105.00 P 0.00 0.00 0.00 0.30 +0.27 38 0 607 0
29APR26 107.50 P 0.00 0.00 0.00 0.39 +0.34 37 0 679 0
29APR26 110.00 P 0.55 0.65 0.55 0.53 +0.45 36 33 691 +18
29APR26 112.50 P 0.75 0.75 0.73 0.71 +0.59 36 6 734 +6
29APR26 115.00 P 0.74 0.95 0.71 0.91 +0.72 35 135 1,091 +54
29APR26 117.50 P 1.15 1.15 1.14 1.14 +0.86 34 160 756 +130
29APR26 120.00 P 1.01 1.41 1.01 1.45 +1.03 33 324 948 +244
29APR26 122.50 P 1.20 1.65 1.20 1.82 +1.23 32 20 687 +1
29APR26 125.00 P 1.54 2.05 1.54 2.32 +1.50 31 75 511 +43
29APR26 127.50 P 1.86 2.64 1.76 2.90 +1.76 30 390 1,636 +165
29APR26 130.00 P 2.31 3.11 2.15 3.57 +2.03 30 172 613 +38
29APR26 132.50 P 2.98 4.05 2.98 4.38 +2.34 29 105 1,824 +7
29APR26 135.00 P 3.48 4.99 3.48 5.34 +2.77 28 58 406 +3
29APR26 137.50 P 4.07 6.10 4.07 6.44 +3.13 27 67 709 -15
29APR26 140.00 P 5.45 7.19 5.45 7.68 +3.53 26 93 545 +31
29APR26 142.50 P 7.36 9.09 7.36 9.24 +4.10 26 150 876 -5
29APR26 145.00 P 9.78 9.78 9.05 10.88 +4.50 26 2 1,662 0
29APR26 147.50 P 0.00 0.00 0.00 12.70 +4.88 25 0 739 0
29APR26 150.00 P 10.85 13.68 10.85 14.98 +5.49 26 11 61 -4
29APR26 152.50 P 0.00 0.00 0.00 17.00 +5.71 26 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.94 +5.64 22 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 20.99 +5.44 0 0 0 0
29APR26 160.00 P 23.48 23.48 23.38 24.41 +7.33 32 57 148 +57
29APR26 162.50 P 0.00 0.00 0.00 25.92 +6.38 0 0 35 0
29APR26 165.00 P 0.00 0.00 0.00 28.35 +6.03 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 31.40 +7.08 31 0 1 0
29APR26 170.00 P 0.00 0.00 0.00 34.57 +8.17 42 0 26 0
29APR26 172.50 P 0.00 0.00 0.00 36.96 +7.50 43 0 90 0
29APR26 175.00 P 0.00 0.00 0.00 39.39 +7.64 44 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 40.45 - 0 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.06 +0.05 36 0 179 0
28MAY26 92.50 P 0.40 0.40 0.40 0.09 +0.08 36 5 41 +5
28MAY26 95.00 P 0.00 0.00 0.00 0.13 +0.12 35 0 35 0
28MAY26 97.50 P 0.52 0.52 0.52 0.18 +0.17 35 2 32 +2
28MAY26 100.00 P 0.00 0.00 0.00 0.24 +0.23 34 0 162 0
28MAY26 102.50 P 0.00 0.00 0.00 0.34 +0.32 34 0 82 0
28MAY26 105.00 P 0.00 0.00 0.00 0.45 +0.42 33 0 8 0
28MAY26 107.50 P 0.72 0.90 0.72 0.61 +0.56 33 9 13 +3
28MAY26 110.00 P 1.01 1.01 1.01 0.80 +0.71 33 2 233 +2
28MAY26 112.50 P 0.00 0.00 0.00 1.02 +0.88 32 0 236 0
28MAY26 115.00 P 1.17 1.17 1.17 1.33 +1.11 32 6 522 0
28MAY26 117.50 P 0.00 0.00 0.00 1.69 +1.34 31 0 303 0
28MAY26 120.00 P 1.84 2.25 1.84 2.12 +1.60 31 7 318 -1
28MAY26 122.50 P 2.26 2.53 2.26 2.65 +1.88 31 63 442 -15
28MAY26 125.00 P 2.81 3.13 2.70 3.20 +2.11 30 48 387 -1
28MAY26 127.50 P 3.70 3.70 3.70 3.83 +2.33 29 2 470 +2
28MAY26 130.00 P 4.33 4.33 4.33 4.57 +2.57 29 4 246 +2
28MAY26 132.50 P 4.89 4.89 4.89 5.45 +2.82 28 1 156 +1
28MAY26 135.00 P 5.03 5.92 5.03 6.49 +3.09 28 19 299 -8
28MAY26 137.50 P 7.73 7.73 7.73 7.71 +3.42 27 1 361 0
28MAY26 140.00 P 6.72 9.04 6.72 9.03 +3.73 27 63 210 +30
28MAY26 142.50 P 0.00 0.00 0.00 10.75 +4.25 28 0 91 0
28MAY26 145.00 P 9.30 9.30 9.30 12.42 +4.60 28 1 101 +1
28MAY26 147.50 P 0.00 0.00 0.00 14.08 +4.83 27 0 320 0
28MAY26 150.00 P 0.00 0.00 0.00 16.75 +5.87 31 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 18.12 +5.52 28 0 50 0
28MAY26 155.00 P 0.00 0.00 0.00 19.79 +5.35 26 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.99 +6.58 32 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 24.90 +6.45 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.38 +6.84 33 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.61 +7.29 33 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.40 +6.40 27 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.57 +7.11 36 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 37.09 +7.46 38 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 39.39 +7.45 37 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.45 - 0 0 0 -
29JUN26 60.00 P 0.10 0.10 0.10 0.01 0.00 48 50 904 +50
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 682 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 575 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,043 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 512 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 611 0
29JUN26 80.00 P 0.28 0.28 0.28 0.01 0.00 32 5 1,476 0
29JUN26 82.50 P 0.33 0.34 0.32 0.01 0.00 31 34 1,254 +34
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 7,750 0
29JUN26 90.00 P 0.45 0.45 0.45 0.06 +0.05 31 25 4,036 +25
29JUN26 92.50 P 0.00 0.00 0.00 0.09 +0.08 31 0 1,612 0
29JUN26 95.00 P 0.68 0.68 0.68 0.13 +0.11 30 30 3,422 +30
29JUN26 97.50 P 0.60 0.80 0.60 0.18 +0.14 30 6 921 0
29JUN26 100.00 P 0.86 0.86 0.86 0.24 +0.18 29 30 4,879 +30
29JUN26 102.50 P 0.94 1.05 0.94 0.34 +0.26 29 16 3,238 -8
29JUN26 105.00 P 0.00 0.00 0.00 0.45 +0.32 29 0 367 0
29JUN26 107.50 P 0.00 0.00 0.00 0.61 +0.42 29 0 892 0
29JUN26 110.00 P 1.31 1.55 1.31 0.83 +0.56 28 7 1,630 0
29JUN26 112.50 P 0.00 0.00 0.00 1.10 +0.71 28 0 1,954 0
29JUN26 115.00 P 1.86 2.15 1.86 1.44 +0.89 28 62 4,319 +3
29JUN26 117.50 P 1.80 2.49 1.80 1.86 +1.11 28 18 658 -8
29JUN26 120.00 P 2.55 2.88 2.55 2.33 +1.33 28 38 589 -36
29JUN26 122.50 P 3.01 3.17 3.01 2.93 +1.59 28 40 175 +24
29JUN26 125.00 P 3.50 3.95 3.50 3.62 +1.88 28 127 395 -18
29JUN26 127.50 P 4.15 4.15 4.15 4.39 +2.18 28 16 111 -4
29JUN26 130.00 P 4.57 4.76 4.57 5.29 +2.48 27 31 1,466 0
29JUN26 132.50 P 5.38 6.16 5.38 6.26 +2.77 27 25 420 +12
29JUN26 135.00 P 6.32 7.38 6.28 7.31 +3.05 27 99 4,594 -2
29JUN26 137.50 P 6.70 7.67 6.70 8.53 +3.34 27 4 408 +2
29JUN26 140.00 P 9.65 9.65 9.65 9.88 +3.69 26 30 820 +11
29JUN26 142.50 P 8.70 10.66 8.70 11.34 +3.98 26 31 252 +30
29JUN26 145.00 P 10.17 11.06 10.17 12.98 +4.35 26 4 80 +4
29JUN26 147.50 P 0.00 0.00 0.00 14.84 +4.83 27 0 30 0
29JUN26 150.00 P 13.39 15.45 13.39 16.75 +5.16 27 32 159 +32
29JUN26 152.50 P 0.00 0.00 0.00 18.59 +5.35 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 20.61 +5.56 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 22.99 +6.06 28 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 24.90 +5.98 27 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 27.38 +6.39 29 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 29.61 +6.48 29 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 31.40 +6.03 24 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 35.02 +7.36 34 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 37.09 +7.08 33 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.39 +6.98 33 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 41.61 - 32 0 0 -
29SEP26 70.00 P 0.47 0.48 0.47 0.01 0.00 30 40 449 +30
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 667 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 211 0
29SEP26 85.00 P 0.80 0.80 0.80 0.02 -0.01 23 60 1,562 +60
29SEP26 87.50 P 1.18 1.18 0.89 0.04 -0.01 24 65 649 +6
29SEP26 90.00 P 1.15 1.15 1.15 0.07 0.00 24 3 159 +3
29SEP26 92.50 P 0.00 0.00 0.00 0.11 0.00 24 0 371 0
29SEP26 95.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 282 0
29SEP26 100.00 P 1.65 1.65 1.65 0.37 +0.07 24 10 518 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.53 +0.12 24 0 1,391 0
29SEP26 105.00 P 0.00 0.00 0.00 0.72 +0.18 24 0 231 0
29SEP26 107.50 P 2.20 2.20 2.20 0.99 +0.29 25 13 194 +13
29SEP26 110.00 P 0.00 0.00 0.00 1.31 +0.40 25 0 2,079 0
29SEP26 112.50 P 3.02 3.02 3.02 1.68 +0.53 25 5 1,157 0
29SEP26 115.00 P 0.00 0.00 0.00 2.17 +0.71 25 0 1,395 0
29SEP26 117.50 P 3.66 3.66 3.66 2.72 +0.92 25 1 305 0
29SEP26 120.00 P 4.03 4.51 4.03 3.37 +1.14 25 14 431 0
29SEP26 122.50 P 5.07 5.07 5.07 4.11 +1.42 25 1 2,359 0
29SEP26 125.00 P 0.00 0.00 0.00 4.95 +1.68 25 0 128 0
29SEP26 127.50 P 0.00 0.00 0.00 5.90 +2.02 25 0 133 0
29SEP26 130.00 P 7.36 7.50 7.36 6.93 +2.31 26 99 829 +99
29SEP26 132.50 P 6.75 8.24 6.75 8.10 +2.71 26 33 1,154 +14
29SEP26 135.00 P 9.71 9.71 9.71 9.34 +3.03 26 1 652 0
29SEP26 137.50 P 10.56 10.56 10.53 10.70 +3.43 26 60 137 +11
29SEP26 140.00 P 11.87 11.87 11.87 12.12 +3.76 26 30 149 0
29SEP26 142.50 P 0.00 0.00 0.00 13.53 +4.01 26 0 69 0
29SEP26 145.00 P 12.50 14.48 12.50 15.15 +4.36 26 56 540 0
29SEP26 147.50 P 0.00 0.00 0.00 16.50 +4.35 26 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 18.34 +4.75 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 20.27 +5.02 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 21.62 +4.69 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 24.65 +5.87 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 26.71 +6.97 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 28.88 +6.27 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 29.61 +5.05 23 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 33.32 +6.61 30 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 35.23 +6.71 29 0 45 0
29SEP26 172.50 P 0.00 0.00 0.00 37.09 +6.38 27 0 0 0
29SEP26 175.00 P 39.30 39.30 39.30 39.39 +6.16 27 16 16 +16
29SEP26 177.50 P 0.00 0.00 0.00 41.85 - 28 0 0 -
30DEC26 80.00 P 1.17 1.17 1.16 0.08 +0.06 26 3 394 +3
30DEC26 82.50 P 0.00 0.00 0.00 0.13 +0.10 26 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.18 +0.14 26 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 +0.18 26 0 117 0
30DEC26 90.00 P 1.81 1.81 1.65 0.36 +0.26 26 8 167 +6
30DEC26 92.50 P 0.00 0.00 0.00 0.47 +0.33 26 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.63 +0.43 26 0 38 0
30DEC26 97.50 P 0.00 0.00 0.00 0.80 +0.52 26 0 48 0
30DEC26 100.00 P 2.23 2.48 2.20 1.05 +0.65 26 37 2,466 +7
30DEC26 102.50 P 0.00 0.00 0.00 1.30 +0.76 26 0 25 0
30DEC26 105.00 P 2.60 2.60 2.60 1.60 +0.89 25 1 97 +1
30DEC26 107.50 P 0.00 0.00 0.00 1.95 +1.01 25 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.40 +1.20 25 0 225 0
30DEC26 112.50 P 3.90 3.90 3.90 2.95 +1.42 26 1 116 0
30DEC26 115.00 P 4.60 4.60 4.60 3.56 +1.67 26 12 60 -4
30DEC26 117.50 P 4.40 5.45 4.40 4.18 +1.83 26 14 157 +9
30DEC26 120.00 P 5.48 5.48 5.48 4.93 +2.09 26 10 296 0
30DEC26 122.50 P 0.00 0.00 0.00 5.72 +2.27 26 0 83 0
30DEC26 125.00 P 0.00 0.00 0.00 6.60 +2.51 26 0 40 0
30DEC26 127.50 P 0.00 0.00 0.00 7.58 +2.73 26 0 35 0
30DEC26 130.00 P 8.62 8.62 8.62 8.59 +2.92 26 50 126 -50
30DEC26 132.50 P 0.00 0.00 0.00 9.77 +3.20 26 0 5 0
30DEC26 135.00 P 10.93 11.10 10.93 10.96 +3.38 26 3 60 -1
30DEC26 137.50 P 0.00 0.00 0.00 12.27 +3.66 26 0 210 0
30DEC26 140.00 P 13.00 13.00 13.00 13.67 +3.85 26 50 290 +36
30DEC26 142.50 P 0.00 0.00 0.00 15.09 +4.04 26 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.73 +4.35 26 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 18.39 +4.57 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 19.53 +4.26 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 21.70 +4.88 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.99 +4.58 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 25.77 +5.73 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 27.81 +6.02 27 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 29.86 +6.67 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 31.97 +6.47 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.32 +5.85 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 36.38 +6.91 29 0 52 0
30DEC26 172.50 P 0.00 0.00 0.00 37.09 +5.54 24 0 55 0
30DEC26 175.00 P 39.89 40.19 39.89 40.19 +6.48 27 166 160 +82
30DEC26 177.50 P 42.36 42.36 42.36 42.36 - 27 50 50 -
30MAR27 115.00 P 5.01 6.65 5.01 4.41 +1.88 25 22 35 +22
30MAR27 117.50 P 0.00 0.00 0.00 5.18 +2.14 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.03 +2.35 25 0 15 0
30MAR27 122.50 P 8.25 8.25 8.25 6.91 +2.56 26 10 10 +10
30MAR27 125.00 P 0.00 0.00 0.00 7.95 +2.83 26 0 0 0
30MAR27 127.50 P 10.11 10.11 10.11 9.01 +3.03 26 20 20 +20
30MAR27 130.00 P 0.00 0.00 0.00 10.16 +3.30 26 0 4 0
30MAR27 132.50 P 12.26 12.26 12.26 11.42 +3.50 26 30 30 +30
30MAR27 135.00 P 13.33 13.33 13.33 12.69 +3.71 26 30 30 +30
30MAR27 137.50 P 14.60 14.69 14.60 14.09 +3.95 27 53 53 +53
30MAR27 140.00 P 15.00 15.50 15.00 15.57 +4.16 27 4 4 +4
30MAR27 142.50 P 0.00 0.00 0.00 17.06 +4.36 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.66 +4.56 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.31 +4.71 27 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.98 +4.87 27 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 23.71 +5.01 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.56 +5.18 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.39 +5.32 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.32 +5.53 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.31 +5.65 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.35 +5.81 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.41 +5.96 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.13 +5.71 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 39.69 +6.21 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 41.90 +6.35 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.13 - 30 0 0 -
TOTAL PUT 20,269 228,107 +4,806
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$ 7.56
30MAR26 4.60 C 0.00 0.00 0.00 3.04 +0.03 126 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.93 +0.02 117 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.83 +0.02 112 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.73 +0.02 108 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.63 +0.01 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 0.00 76 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.86 -0.01 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.61 -0.02 58 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.36 -0.03 50 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 -0.06 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.85 -0.03 31 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 -0.02 23 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 -0.03 17 0 488 0
30MAR26 7.50 C 0.21 0.21 0.17 0.19 -0.03 17 40 886 +5
30MAR26 7.75 C 0.12 0.12 0.11 0.08 -0.01 17 340 1,361 -250
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 18 0 513 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.75 +0.03 78 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.65 +0.01 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.37 -0.01 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.12 0.00 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.88 +0.01 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.63 0.00 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 -0.03 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 -0.06 12 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 -0.03 16 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.03 15 0 24 0
29APR26 7.75 C 0.16 0.16 0.13 0.13 -0.02 16 44 474 +14
29APR26 8.00 C 0.09 0.09 0.09 0.07 0.00 17 30 30 +28
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.65 +0.01 59 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.39 -0.03 50 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 -0.02 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.90 -0.01 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.65 +0.01 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 -0.03 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.67 -0.02 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 -0.02 15 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 -0.02 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 -0.01 16 0 147 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 0.00 16 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 0.00 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.94 -0.01 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.83 -0.02 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 +0.02 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 0.00 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.39 -0.03 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.14 -0.03 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.40 -0.03 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 -0.03 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.02 20 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.03 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 -0.03 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.02 15 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.18 -0.02 15 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 15 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.83 -0.02 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 +0.02 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 0.00 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.39 -0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.14 -0.03 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 -0.03 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.15 -0.02 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.01 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 -0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.02 16 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.05 14 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.04 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.03 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.75 +0.02 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.39 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.14 -0.03 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.65 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.40 -0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.02 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.01 17 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 -0.08 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.04 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.04 15 30 68 0
30DEC26 7.75 C 0.32 0.32 0.32 0.30 -0.04 15 60 50 -30
30DEC26 8.00 C 0.00 0.00 0.00 0.22 -0.03 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.02 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.39 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 -0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.90 -0.01 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 -0.03 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.02 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 -0.02 14 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.03 14 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.02 14 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.03 14 30 30 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.03 14 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.02 14 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.01 14 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.02 14 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 0.00 14 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
TOTAL CALL 574 9,013 -203
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 512 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2,363 0
30MAR26 7.25 P 0.04 0.04 0.04 0.04 +0.01 18 23 495 +23
30MAR26 7.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 930 0
30MAR26 7.75 P 0.00 0.00 0.00 0.25 +0.02 17 0 845 0
30MAR26 8.00 P 0.00 0.00 0.00 0.47 +0.05 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 +0.05 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 16 0 203 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 +0.03 16 0 340 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 +0.02 16 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.48 +0.03 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 +0.05 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.44 +0.02 0 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 0.00 0.00 0.00 0.02 0.00 17 0 59 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 20 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.02 16 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 +0.02 16 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.33 +0.03 16 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.72 +0.05 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.23 +0.06 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.94 +0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 +0.02 0 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 26 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 16 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 15 0 632 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 15 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 +0.01 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 0.00 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.04 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 0.00 9 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 +0.03 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.09 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 +0.07 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 15 0 181 0
29SEP26 7.00 P 0.20 0.20 0.20 0.16 -0.01 15 1 127 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.26 0.00 15 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 0.00 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.02 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.03 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.03 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.04 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.65 +0.04 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.02 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.14 +0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 +0.02 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 -0.01 23 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 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 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 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 15 0 170 0
30DEC26 6.75 P 0.16 0.16 0.16 0.14 +0.01 15 116 282 +88
30DEC26 7.00 P 0.00 0.00 0.00 0.21 0.00 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.01 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.01 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 +0.03 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.04 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.03 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 +0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.05 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.05 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 +0.05 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 +0.01 15 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 +0.02 15 0 0 0
30MAR27 7.25 P 0.36 0.36 0.35 0.34 +0.02 15 50 50 +50
30MAR27 7.50 P 0.00 0.00 0.00 0.47 +0.03 15 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.03 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.03 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.99 +0.04 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 +0.04 16 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.05 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.05 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.91 +0.05 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.16 +0.05 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.42 +0.05 24 0 0 0
TOTAL PUT 190 13,757 +162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 34.84
30MAR26 15.50 C 0.00 0.00 0.00 19.37 -0.61 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.87 -0.61 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.38 -0.60 95 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.88 -0.60 89 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.38 -0.82 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.88 -0.56 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.38 -0.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.10 -0.39 136 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.35 -0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.88 -0.61 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 13.89 -0.55 66 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 12.89 -0.58 57 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 12.09 -0.36 97 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 10.89 -0.61 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.10 -0.35 81 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.90 -0.58 39 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 7.90 -0.58 31 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 6.90 -0.54 0 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 6.09 -0.39 50 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 4.94 -0.59 29 0 54 0
30MAR26 31.00 C 0.00 0.00 0.00 4.01 -0.55 30 0 113 0
30MAR26 32.00 C 2.70 2.70 2.70 3.13 -0.49 30 3 2,939 0
30MAR26 33.00 C 2.04 2.13 2.04 2.27 -0.48 28 43 200 -25
30MAR26 34.00 C 1.36 1.67 1.36 1.62 -0.38 29 81 146 +23
30MAR26 35.00 C 1.18 1.18 0.98 1.10 -0.30 29 36 201 +24
30MAR26 36.00 C 0.70 0.86 0.54 0.72 -0.24 30 66 172 +12
30MAR26 37.00 C 0.38 0.38 0.38 0.44 -0.17 30 5 121 -5
30MAR26 38.00 C 0.28 0.28 0.28 0.26 -0.11 30 3 182 +3
30MAR26 39.00 C 0.00 0.00 0.00 0.14 -0.07 30 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 49 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.43 -0.60 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.93 -0.58 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.93 -0.59 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.94 -0.60 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.09 -0.46 63 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.95 -0.60 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.10 -0.46 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.96 -0.60 27 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.97 -0.60 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.90 -0.69 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.09 -0.52 31 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 5.16 -0.50 30 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.11 -0.66 23 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 3.42 -0.44 27 0 433 0
29APR26 33.00 C 2.52 2.64 2.52 2.62 -0.47 26 30 98 0
29APR26 34.00 C 1.90 2.30 1.90 2.04 -0.37 27 39 109 -1
29APR26 35.00 C 1.64 1.64 1.32 1.52 -0.30 27 21 118 +21
29APR26 36.00 C 1.04 1.04 1.00 1.09 -0.28 27 17 75 +15
29APR26 37.00 C 0.00 0.00 0.00 0.80 -0.20 28 0 46 0
29APR26 38.00 C 0.57 0.68 0.55 0.55 -0.16 28 16 12 -5
29APR26 39.00 C 0.00 0.00 0.00 0.37 -0.11 28 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 4 0
29APR26 43.00 C 0.13 0.13 0.13 0.06 -0.02 28 18 18 +18
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.99 -0.60 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.09 -0.51 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.00 -0.61 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.10 -0.52 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.03 -0.60 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.25 -0.40 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.05 -0.61 22 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.09 -0.65 22 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 5.16 -0.84 22 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 4.32 -0.63 23 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 3.58 -0.45 24 0 125 0
28MAY26 33.00 C 2.68 2.68 2.68 2.93 -0.38 25 1 70 0
28MAY26 34.00 C 2.63 2.63 2.62 2.34 -0.35 26 17 40 +16
28MAY26 35.00 C 1.60 1.83 1.60 1.83 -0.30 26 90 25 -55
28MAY26 36.00 C 0.00 0.00 0.00 1.42 -0.24 26 0 73 0
28MAY26 37.00 C 0.00 0.00 0.00 1.09 -0.21 27 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.82 -0.17 27 0 1 0
28MAY26 39.00 C 0.00 0.00 0.00 0.60 -0.13 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.43 -0.09 27 0 25 0
28MAY26 41.00 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 17.47 -0.73 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.97 -0.61 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.47 -0.61 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.10 -0.48 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.48 -0.61 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.99 -0.60 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.99 -0.61 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.00 -0.61 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.09 -0.51 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.02 -0.59 29 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 10.25 -0.37 46 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 9.04 -0.61 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.25 -0.42 37 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 7.05 -0.63 18 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 6.22 -0.52 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.16 -0.84 21 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.63 -0.32 29 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 3.73 -0.40 26 0 30 0
29JUN26 33.00 C 2.83 3.02 2.83 2.99 -0.58 25 45 231 -15
29JUN26 34.00 C 2.23 2.45 2.23 2.44 -0.34 26 60 331 0
29JUN26 35.00 C 1.85 1.95 1.85 1.95 -0.31 27 90 217 +19
29JUN26 36.00 C 1.47 1.47 1.47 1.54 -0.26 27 30 111 +15
29JUN26 37.00 C 1.08 1.08 1.08 1.19 -0.22 27 15 145 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.89 -0.18 27 0 79 0
29JUN26 39.00 C 0.00 0.00 0.00 0.66 -0.14 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.49 -0.10 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.35 -0.08 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.48 -0.60 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.10 -0.48 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.48 -0.61 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.99 -0.60 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.99 -0.61 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.00 -0.61 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.09 -0.52 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.02 -0.60 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.25 -0.39 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.25 -0.40 35 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 8.25 -0.44 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.41 -0.27 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.22 -0.54 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.66 -0.34 29 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 4.73 -0.31 26 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.92 -0.41 24 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.43 -0.26 26 0 187 0
29SEP26 34.00 C 2.86 2.86 2.86 2.80 -0.32 25 15 195 +15
29SEP26 35.00 C 2.10 2.10 2.10 2.34 -0.28 25 3 168 +3
29SEP26 36.00 C 0.00 0.00 0.00 1.95 -0.24 25 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 1.61 -0.20 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.36 -0.16 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 1.15 -0.13 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.94 -0.12 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.75 -0.12 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.49 -0.07 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 -0.06 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.48 -0.61 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.99 -0.60 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.99 -0.61 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.00 -0.61 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.09 -0.53 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.03 -0.60 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.25 -0.40 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 -0.42 30 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 8.25 -0.45 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 7.41 -0.29 27 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 -0.39 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.66 -0.34 24 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 5.01 -0.25 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.37 -0.24 25 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.81 -0.20 25 0 30 0
30DEC26 34.00 C 3.35 3.35 3.35 3.20 -0.27 24 15 15 +13
30DEC26 35.00 C 0.00 0.00 0.00 2.76 -0.25 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.39 -0.20 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 2.04 -0.19 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 -0.17 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.52 -0.15 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.33 -0.13 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 1.13 -0.09 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 -0.09 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 -0.08 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.65 -0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.25 -0.41 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.25 -0.47 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.29 -0.53 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.47 -0.50 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.70 -0.47 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.99 -0.44 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.36 -0.38 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.76 -0.37 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.23 -0.19 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.63 -0.28 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.20 -0.27 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.81 -0.23 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.22 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.19 -0.15 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.87 -0.20 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.69 -0.15 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.49 -0.15 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.30 -0.11 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.08 -0.14 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.93 - 24 0 0 -
TOTAL CALL 759 9,611 +106
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.02 +0.01 32 0 124 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 102 0
30MAR26 31.00 P 0.12 0.12 0.12 0.09 +0.03 29 5 141 0
30MAR26 32.00 P 0.18 0.18 0.18 0.21 +0.08 30 1 140 0
30MAR26 33.00 P 0.50 0.50 0.34 0.42 +0.14 30 245 451 -44
30MAR26 34.00 P 0.88 0.88 0.57 0.74 +0.21 29 54 211 +38
30MAR26 35.00 P 1.14 1.43 1.01 1.26 +0.35 31 68 119 +38
30MAR26 36.00 P 1.81 1.81 1.58 1.84 +0.40 31 2 181 +1
30MAR26 37.00 P 2.69 2.69 2.22 2.54 +0.39 30 5 88 +5
30MAR26 38.00 P 0.00 0.00 0.00 3.35 +0.42 30 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.37 +0.56 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.34 +0.60 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.35 +0.67 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.37 +0.71 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.16 +0.52 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.16 +0.60 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 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 70 0
29APR26 30.00 P 0.13 0.13 0.13 0.14 +0.05 28 1 114 0
29APR26 31.00 P 0.00 0.00 0.00 0.25 +0.08 27 0 315 0
29APR26 32.00 P 0.39 0.39 0.39 0.43 +0.11 27 1 508 +1
29APR26 33.00 P 0.00 0.00 0.00 0.70 +0.17 27 0 39 0
29APR26 34.00 P 0.00 0.00 0.00 1.07 +0.24 27 0 53 0
29APR26 35.00 P 0.00 0.00 0.00 1.58 +0.33 28 0 17 0
29APR26 36.00 P 1.80 2.13 1.80 2.17 +0.38 28 19 65 +19
29APR26 37.00 P 0.00 0.00 0.00 2.81 +0.37 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.49 +0.29 26 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.44 +0.43 29 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.34 +0.46 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.35 +0.67 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.39 +0.66 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.40 +0.72 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.39 +0.76 45 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 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 +0.03 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.15 +0.05 27 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.25 +0.07 27 0 84 0
28MAY26 31.00 P 0.00 0.00 0.00 0.41 +0.11 27 0 49 0
28MAY26 32.00 P 0.49 0.62 0.49 0.64 +0.17 27 16 99 -1
28MAY26 33.00 P 0.00 0.00 0.00 0.95 +0.22 27 0 69 0
28MAY26 34.00 P 1.18 1.38 1.18 1.35 +0.28 27 21 98 0
28MAY26 35.00 P 1.91 1.91 1.65 1.86 +0.34 27 19 19 +18
28MAY26 36.00 P 2.66 2.66 2.50 2.44 +0.38 27 30 46 +15
28MAY26 37.00 P 0.00 0.00 0.00 3.03 +0.35 27 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.76 +0.36 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.68 +0.50 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.55 +0.53 30 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.47 +0.56 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.43 +0.58 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.42 +0.60 36 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.39 +0.71 38 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 41 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 108 0
29JUN26 28.00 P 0.19 0.21 0.19 0.23 +0.06 26 30 14 -17
29JUN26 29.00 P 0.28 0.28 0.28 0.38 +0.09 26 15 32 -15
29JUN26 30.00 P 0.43 0.55 0.43 0.58 +0.13 26 30 51 -30
29JUN26 31.00 P 0.81 0.81 0.81 0.85 +0.18 26 5 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.18 +0.22 26 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.61 +0.29 26 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.35 26 0 300 0
29JUN26 35.00 P 2.30 2.78 2.30 2.71 +0.42 26 45 191 +45
29JUN26 36.00 P 3.52 3.52 3.45 3.38 +0.46 27 60 180 +60
29JUN26 37.00 P 0.00 0.00 0.00 4.19 +0.47 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.98 +0.49 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.82 +0.52 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.71 +0.56 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.27 +0.22 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.57 +0.78 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.11 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.34 +0.54 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 +0.05 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.08 26 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.10 26 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.13 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 0.99 +0.16 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.32 +0.21 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 1.76 +0.31 26 0 47 0
29SEP26 33.00 P 0.00 0.00 0.00 2.23 +0.34 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.77 +0.38 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.34 +0.38 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.99 +0.40 27 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.69 +0.44 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.43 +0.46 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.11 +0.37 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.05 +0.52 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.91 +0.53 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.81 +0.55 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.73 +0.57 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.67 +0.58 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.04 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 +0.09 25 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.53 +0.11 25 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 +0.13 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.96 +0.17 25 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 +0.21 25 0 38 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.23 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.02 +0.29 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 +0.36 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.07 +0.37 26 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.66 +0.39 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.29 +0.42 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.96 +0.45 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.52 +0.31 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.45 +0.50 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.12 +0.39 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.91 +0.36 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.81 +0.41 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.73 +0.45 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.67 +0.48 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.38 +0.08 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.52 +0.09 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.68 +0.09 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 0.90 +0.14 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.16 +0.16 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.46 +0.18 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 1.82 +0.23 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 +0.27 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.75 +0.35 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.30 +0.38 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.91 +0.42 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.54 +0.44 25 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.05 +0.28 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.74 +0.28 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.46 +0.27 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.23 +0.28 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.01 +0.26 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.84 +0.44 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.73 +0.45 25 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.67 - 26 0 0 -
TOTAL PUT 672 12,065 +133
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$ 6.16
30MAR26 3.40 C 0.00 0.00 0.00 2.79 +0.15 120 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.69 +0.15 115 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.59 +0.15 110 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.49 +0.15 105 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.39 +0.15 100 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.29 +0.15 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.19 +0.15 90 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.09 +0.14 86 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.99 +0.15 81 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.89 +0.15 77 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.79 +0.15 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.67 +0.13 38 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.59 +0.15 64 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.49 +0.16 60 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.39 +0.15 56 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.30 +0.15 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.21 +0.18 57 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 +0.11 33 0 672 0
30MAR26 5.50 C 0.68 0.73 0.68 0.70 +0.11 33 12 832 +12
30MAR26 5.75 C 0.00 0.00 0.00 0.51 +0.10 36 0 994 0
30MAR26 6.00 C 0.39 0.39 0.39 0.34 +0.07 36 42 909 0
30MAR26 6.25 C 0.22 0.26 0.21 0.22 +0.05 37 18 1,125 -1
30MAR26 6.50 C 0.17 0.17 0.17 0.14 +0.04 39 9 426 +5
30MAR26 6.75 C 0.09 0.10 0.09 0.08 +0.02 39 34 337 +34
30MAR26 7.00 C 0.04 0.07 0.04 0.05 +0.02 40 123 455 +123
30MAR26 7.25 C 0.04 0.05 0.04 0.03 +0.01 42 290 340 +250
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 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 2.00 +0.13 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.92 +0.18 62 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.82 +0.18 59 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.72 +0.14 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.62 +0.16 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.49 +0.15 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.42 +0.15 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.34 +0.16 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.24 +0.17 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.01 +0.14 41 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.76 +0.10 32 0 740 0
29APR26 5.75 C 0.61 0.61 0.59 0.59 +0.09 34 2 2,064 0
29APR26 6.00 C 0.46 0.47 0.46 0.44 +0.08 35 25 218 +7
29APR26 6.25 C 0.35 0.35 0.35 0.32 +0.06 35 5 704 0
29APR26 6.50 C 0.23 0.27 0.23 0.23 +0.04 36 41 176 +39
29APR26 6.75 C 0.00 0.00 0.00 0.16 +0.04 36 0 75 0
29APR26 7.00 C 0.14 0.14 0.14 0.11 +0.03 37 30 240 +30
29APR26 7.25 C 0.10 0.10 0.10 0.07 +0.02 36 30 133 +30
29APR26 7.50 C 0.07 0.07 0.07 0.04 +0.01 35 150 270 +110
29APR26 7.75 C 0.05 0.05 0.05 0.03 +0.01 37 70 180 +70
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 2.03 +0.16 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.95 +0.18 56 0 0 0
28MAY26 4.40 C 1.80 1.80 1.80 1.82 +0.15 45 1 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.74 +0.13 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.64 +0.18 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.54 +0.13 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.44 +0.16 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.35 +0.17 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.25 +0.12 36 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.05 +0.17 37 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.85 +0.14 36 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.66 +0.11 34 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.51 +0.09 34 0 90 0
28MAY26 6.25 C 0.00 0.00 0.00 0.38 +0.07 33 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.29 +0.05 34 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.21 +0.04 34 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.11 +0.03 34 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
28MAY26 7.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
28MAY26 8.00 C 0.07 0.07 0.07 0.04 +0.01 35 30 71 +30
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.35 +0.21 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 +0.20 56 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.14 +0.16 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.06 +0.19 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.95 +0.18 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.84 +0.17 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.74 +0.13 39 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.65 +0.19 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.55 +0.14 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.49 +0.19 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.37 +0.11 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.27 +0.14 33 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 1.05 +0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.89 +0.13 33 0 100 0
29JUN26 5.75 C 0.74 0.74 0.74 0.72 +0.11 33 15 98 0
29JUN26 6.00 C 0.59 0.59 0.59 0.58 +0.10 33 8 392 -8
29JUN26 6.25 C 0.00 0.00 0.00 0.46 +0.08 33 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.36 +0.06 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.29 +0.06 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.22 +0.05 34 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 +0.05 35 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 +0.04 35 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.03 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 90 0
29JUN26 8.25 C 0.09 0.09 0.09 0.05 +0.01 34 60 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.06 +0.18 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.95 +0.17 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.84 +0.15 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.74 +0.12 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.65 +0.13 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.56 +0.13 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 +0.15 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.38 +0.12 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 +0.15 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.10 +0.12 35 0 31 0
29SEP26 5.50 C 0.89 0.89 0.89 0.92 +0.14 34 5 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.09 34 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 +0.09 34 700 908 +700
29SEP26 6.25 C 0.00 0.00 0.00 0.50 +0.07 33 700 702 +663
29SEP26 6.50 C 0.00 0.00 0.00 0.40 +0.06 33 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.05 33 0 11 0
29SEP26 7.00 C 0.29 0.29 0.29 0.25 +0.04 33 5 185 -5
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.04 33 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.03 34 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.02 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.06 +0.17 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.95 +0.16 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.85 +0.13 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.76 +0.13 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.67 +0.14 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 +0.10 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 +0.13 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 +0.13 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.10 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.14 +0.11 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 +0.10 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 +0.11 33 0 21 0
30DEC26 6.00 C 0.70 0.70 0.70 0.70 +0.09 33 2 178 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.08 33 0 249 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 +0.07 33 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 +0.07 33 0 51 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 140 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.05 33 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.04 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.85 +0.13 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 +0.13 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 +0.16 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.61 +0.13 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 +0.13 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 +0.13 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 +0.11 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 +0.12 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.09 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 +0.08 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 +0.08 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.04 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 - 31 0 0 -
TOTAL CALL 2,407 22,300 +2,091
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 295 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 225 0
30MAR26 5.00 P 0.01 0.02 0.01 0.01 0.00 42 9 201 +1
30MAR26 5.25 P 0.02 0.02 0.02 0.02 -0.01 39 10 555 +10
30MAR26 5.50 P 0.05 0.05 0.05 0.05 -0.02 40 12 1,399 -11
30MAR26 5.75 P 0.11 0.11 0.07 0.10 -0.03 39 86 500 -5
30MAR26 6.00 P 0.19 0.20 0.17 0.18 -0.07 38 46 419 +38
30MAR26 6.25 P 0.31 0.31 0.29 0.31 -0.08 39 102 223 +100
30MAR26 6.50 P 0.45 0.48 0.43 0.48 -0.10 40 62 176 +62
30MAR26 6.75 P 0.65 0.65 0.65 0.67 -0.12 41 3 73 +3
30MAR26 7.00 P 0.00 0.00 0.00 0.90 -0.12 46 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.11 -0.13 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.34 -0.17 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 -0.20 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29APR26 4.60 P 0.01 0.01 0.01 0.01 0.00 39 1 66 +1
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 73 0
29APR26 4.90 P 0.03 0.03 0.03 0.02 -0.01 37 40 77 -40
29APR26 5.00 P 0.04 0.04 0.03 0.03 -0.01 37 25 141 -1
29APR26 5.25 P 0.05 0.05 0.04 0.05 -0.02 35 66 213 +66
29APR26 5.50 P 0.08 0.08 0.08 0.10 -0.02 36 13 527 +13
29APR26 5.75 P 0.15 0.16 0.14 0.16 -0.04 35 115 574 +115
29APR26 6.00 P 0.24 0.24 0.23 0.26 -0.07 35 43 148 +18
29APR26 6.25 P 0.00 0.00 0.00 0.39 -0.08 36 0 60 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 -0.08 37 0 62 0
29APR26 6.75 P 0.69 0.69 0.69 0.74 -0.10 38 2 2 +2
29APR26 7.00 P 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.14 -0.14 37 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.38 -0.14 40 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.61 -0.14 40 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.89 -0.14 51 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.09 -0.20 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.59 -0.19 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.84 -0.17 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 90 0
28MAY26 4.80 P 0.03 0.03 0.03 0.03 0.00 35 100 132 +40
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 35 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 0.00 35 0 131 0
28MAY26 5.25 P 0.08 0.08 0.07 0.08 -0.01 34 70 600 +60
28MAY26 5.50 P 0.00 0.00 0.00 0.13 -0.03 33 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 -0.04 34 0 145 0
28MAY26 6.00 P 0.30 0.30 0.30 0.31 -0.06 33 30 75 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 -0.07 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.78 -0.09 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.95 -0.13 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.16 -0.14 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.40 -0.14 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.61 -0.17 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.89 -0.14 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.09 -0.20 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.35 -0.19 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.59 -0.20 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.84 -0.17 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 4.20 P 0.02 0.02 0.02 0.01 0.00 35 60 95 -2
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.50 P 0.03 0.03 0.03 0.02 0.00 34 100 141 +92
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 105 0
29JUN26 4.90 P 0.06 0.06 0.06 0.06 -0.01 34 75 72 +3
29JUN26 5.00 P 0.07 0.07 0.07 0.08 0.00 35 32 123 +30
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.02 34 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 182 0
29JUN26 5.75 P 0.27 0.27 0.27 0.28 -0.03 35 3 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 -0.05 35 0 120 0
29JUN26 6.50 P 0.72 0.72 0.72 0.68 -0.05 36 30 90 +30
29JUN26 6.75 P 0.84 0.84 0.84 0.85 -0.07 36 4 421 -3
29JUN26 7.00 P 0.00 0.00 0.00 1.04 -0.08 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.24 -0.09 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.46 -0.10 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.68 -0.11 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.92 -0.12 42 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.13 -0.16 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.39 -0.15 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 -0.16 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.85 -0.16 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 32 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 32 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 33 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 4.70 P 0.12 0.12 0.12 0.13 -0.02 32 2 2 +2
29SEP26 4.80 P 0.13 0.13 0.13 0.15 -0.02 32 2 11 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.02 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.03 32 0 121 0
29SEP26 5.50 P 0.40 0.40 0.40 0.39 -0.04 32 30 161 +30
29SEP26 5.75 P 0.52 0.52 0.52 0.51 -0.05 32 30 322 0
29SEP26 6.00 P 0.63 0.63 0.63 0.64 -0.06 32 701 987 +700
29SEP26 6.25 P 0.83 0.83 0.83 0.79 -0.08 31 713 753 +610
29SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.12 31 0 145 0
29SEP26 6.75 P 1.15 1.15 1.15 1.13 -0.14 31 1 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 -0.09 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 -0.11 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 -0.13 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.96 -0.11 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 -0.14 31 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 -0.14 29 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 -0.10 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 -0.13 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 -0.11 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.01 32 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 27 0
30DEC26 4.60 P 0.15 0.15 0.15 0.16 -0.02 32 5 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 -0.02 32 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 -0.03 32 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.04 31 0 181 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.04 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.06 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.08 31 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.07 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.20 -0.09 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 -0.09 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 -0.10 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.80 -0.11 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 -0.09 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 -0.11 31 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 -0.09 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 -0.11 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.92 -0.11 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.02 31 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.05 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.77 -0.06 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.92 -0.08 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 -0.10 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.26 -0.09 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 -0.09 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.64 -0.11 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.84 -0.11 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 -0.10 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 -0.11 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 - 31 0 0 -
TOTAL PUT 2,623 19,340 +1,966
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$ 92.95
30MAR26 18.50 C 0.00 0.00 0.00 74.53 -3.76 226 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 73.99 -4.10 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 73.49 -4.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 72.99 -4.51 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 72.00 -4.18 170 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 71.00 -4.19 157 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 69.97 -4.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 69.04 -3.77 189 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 68.04 -4.21 183 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 67.01 -4.05 144 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 66.01 -4.64 130 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 65.01 -4.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 64.13 -4.17 188 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 63.03 -4.46 145 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 62.07 -3.75 161 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 61.02 -3.86 106 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 60.02 -4.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 59.02 -3.96 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 58.03 -3.97 112 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 57.03 -3.81 103 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 56.11 -4.17 143 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 55.03 -4.15 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 54.03 -4.56 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 53.04 -4.59 96 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 52.31 -4.22 154 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 51.19 -4.31 136 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 50.01 -4.72 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 49.05 -4.24 88 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 48.00 -3.88 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 47.05 -4.17 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.09 -3.96 99 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 45.16 -4.61 110 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 44.06 -4.27 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.06 -3.81 67 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.57 -4.04 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.07 -4.75 54 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 35.67 -4.06 81 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.22 -3.78 79 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 30.54 -3.88 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 28.17 -4.27 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.94 -4.45 71 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 23.97 -3.53 81 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 21.56 -3.14 75 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 18.65 -3.72 57 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 16.76 -3.24 63 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 14.76 -2.97 63 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 12.76 -3.60 62 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 10.95 -2.58 61 0 33 0
30MAR26 87.50 C 9.65 9.65 9.65 9.53 -2.98 63 1 66 -1
30MAR26 90.00 C 0.00 0.00 0.00 7.94 -2.86 61 0 44 0
30MAR26 92.50 C 6.60 6.60 6.60 6.61 -2.63 61 2 26 +2
30MAR26 95.00 C 5.22 5.22 5.22 5.55 -2.01 62 2 130 0
30MAR26 97.50 C 5.45 5.45 4.08 4.64 -1.78 62 7 35 +4
30MAR26 100.00 C 4.10 4.29 3.48 3.79 -1.70 62 42 102 0
30MAR26 102.50 C 3.59 3.59 2.92 3.07 -1.50 62 9 100 -3
30MAR26 105.00 C 3.74 3.74 2.80 2.46 -1.29 62 2 122 -2
30MAR26 107.50 C 2.33 2.33 2.33 1.96 -1.10 62 1 72 0
30MAR26 110.00 C 2.43 2.43 1.64 1.54 -0.94 62 25 181 -3
30MAR26 112.50 C 1.65 1.65 1.65 1.21 -0.78 62 2 75 0
30MAR26 115.00 C 1.70 1.70 1.05 0.94 -0.65 62 27 84 +13
30MAR26 117.50 C 0.00 0.00 0.00 0.73 -0.53 62 0 212 0
30MAR26 120.00 C 1.07 1.07 0.92 0.56 -0.44 61 3 113 +1
30MAR26 122.50 C 0.00 0.00 0.00 0.43 -0.35 62 0 35 0
30MAR26 125.00 C 0.86 0.86 0.50 0.32 -0.29 61 15 47 -8
30MAR26 127.50 C 0.00 0.00 0.00 0.24 -0.23 61 0 59 0
30MAR26 130.00 C 0.55 0.55 0.40 0.18 -0.18 61 2 75 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.14 -0.14 61 0 89 0
30MAR26 135.00 C 0.35 0.35 0.35 0.10 -0.11 61 1 11 +1
30MAR26 137.50 C 0.36 0.36 0.28 0.08 -0.08 62 2 20 +1
30MAR26 140.00 C 0.00 0.00 0.00 0.06 -0.06 62 0 11 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.06 61 0 0 0
30MAR26 145.00 C 0.22 0.22 0.22 0.03 -0.04 61 1 132 0
29APR26 52.50 C 0.00 0.00 0.00 41.04 -3.99 81 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 38.28 -4.54 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 35.97 -4.10 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 33.27 -3.73 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 31.62 -2.80 74 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 28.64 -3.83 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 26.90 -3.49 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.11 -4.06 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.28 -3.62 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.67 -4.70 53 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.74 -2.32 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 17.08 -2.71 65 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 15.35 -2.07 64 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 12.99 -2.77 57 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 12.19 -2.23 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 10.55 -2.22 60 0 130 0
29APR26 92.50 C 10.60 10.60 10.60 9.38 -2.76 60 15 75 0
29APR26 95.00 C 10.34 10.34 10.34 8.33 -2.04 61 1 56 -1
29APR26 97.50 C 0.00 0.00 0.00 7.39 -1.90 61 0 60 0
29APR26 100.00 C 7.72 7.72 6.37 6.52 -1.80 61 10 86 +5
29APR26 102.50 C 6.28 6.28 6.05 5.69 -1.70 61 3 70 -1
29APR26 105.00 C 5.58 5.60 5.00 4.95 -1.72 61 4 53 -3
29APR26 107.50 C 5.00 5.00 4.71 4.29 -1.57 61 3 46 -3
29APR26 110.00 C 4.71 4.81 4.20 3.71 -1.43 61 4 26 -3
29APR26 112.50 C 3.76 3.77 3.76 3.20 -1.30 61 4 16 +4
29APR26 115.00 C 0.00 0.00 0.00 2.75 -1.17 61 0 103 0
29APR26 117.50 C 0.00 0.00 0.00 2.36 -1.05 61 0 20 0
29APR26 120.00 C 3.21 3.21 2.46 2.02 -0.95 61 30 70 +26
29APR26 122.50 C 0.00 0.00 0.00 1.73 -0.84 61 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 1.47 -0.75 61 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 1.26 -0.66 61 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 1.07 -0.59 61 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 0.90 -0.53 61 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 0.77 -0.46 61 0 4 0
29APR26 137.50 C 1.26 1.26 1.26 0.65 -0.40 61 1 4 0
29APR26 140.00 C 0.00 0.00 0.00 0.55 -0.35 61 0 1 0
29APR26 142.50 C 1.02 1.02 1.02 0.46 -0.31 60 1 1 +1
29APR26 145.00 C 0.81 0.81 0.81 0.39 -0.27 61 1 5 +1
28MAY26 72.50 C 0.00 0.00 0.00 22.94 -3.45 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.75 -3.48 61 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 20.63 -2.75 65 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 18.65 -3.17 63 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 16.83 -3.04 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.28 -2.75 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 14.12 -2.14 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.77 -2.14 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 11.65 -2.00 61 0 0 0
28MAY26 95.00 C 10.30 10.30 10.30 10.63 -2.12 62 3 3 +3
28MAY26 97.50 C 0.00 0.00 0.00 9.71 -1.98 62 0 0 0
28MAY26 100.00 C 8.85 8.87 8.85 8.86 -1.87 63 2 3 0
28MAY26 102.50 C 0.00 0.00 0.00 8.00 -1.85 63 0 21 0
28MAY26 105.00 C 7.02 7.02 7.02 7.21 -1.84 63 2 3 0
28MAY26 107.50 C 0.00 0.00 0.00 6.48 -1.75 62 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 5.82 -1.63 62 0 23 0
28MAY26 112.50 C 0.00 0.00 0.00 5.22 -1.52 62 0 0 0
28MAY26 115.00 C 5.64 5.64 5.64 4.68 -1.41 62 2 47 0
28MAY26 117.50 C 0.00 0.00 0.00 4.18 -1.32 62 0 1 0
28MAY26 120.00 C 0.00 0.00 0.00 3.74 -1.21 62 0 3 0
28MAY26 122.50 C 0.00 0.00 0.00 3.34 -1.12 62 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 2.98 -1.03 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 2.66 -0.95 62 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 2.37 -0.78 62 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 2.11 -0.80 62 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 1.82 -0.79 61 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.62 -0.72 61 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.44 -0.59 61 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 72.60 -3.58 143 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 71.15 -4.45 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 70.76 -3.66 142 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 69.59 -3.69 129 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 68.78 -3.86 134 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 67.23 -4.01 88 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 66.20 -4.45 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 65.21 -3.95 65 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 64.71 -3.98 115 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 63.39 -4.12 93 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 62.56 -3.48 101 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 61.69 -4.22 104 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 60.35 -3.79 80 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 59.05 -4.42 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 58.03 -4.58 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 57.23 -4.68 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 56.80 -3.48 93 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 55.83 -3.35 92 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 54.60 -4.23 80 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 53.17 -4.46 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 52.31 -4.37 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 51.51 -4.54 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 50.19 -4.60 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 49.72 -4.19 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 48.58 -4.20 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 47.86 -4.20 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 46.09 -4.78 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 45.90 -4.00 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.08 -3.34 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 43.96 -3.72 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.56 -3.47 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.32 -5.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 37.35 -2.76 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.80 -3.08 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.53 -4.15 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.70 -3.78 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 29.10 -2.39 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.37 -4.08 58 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 24.78 -3.14 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 23.30 -2.61 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 21.15 -3.82 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 19.60 -3.59 58 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 18.64 -2.96 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 16.95 -2.97 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 15.58 -3.22 59 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 14.61 -2.10 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 13.53 -2.56 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 12.54 -2.10 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 11.63 -1.99 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 10.79 -1.89 62 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 10.01 -1.80 63 0 0 0
29JUN26 105.00 C 9.64 9.64 9.03 9.19 -1.82 62 5 3 +3
29JUN26 107.50 C 9.60 9.60 8.66 8.43 -1.82 62 2 2 +2
29JUN26 110.00 C 8.14 8.14 7.81 7.72 -1.72 62 4 0 0
29JUN26 112.50 C 0.00 0.00 0.00 7.07 -1.62 62 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 6.47 -1.53 62 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 5.92 -1.44 62 0 0 0
29JUN26 120.00 C 6.15 6.15 6.15 5.41 -1.35 62 10 120 +10
29JUN26 122.50 C 0.00 0.00 0.00 4.95 -1.26 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 4.52 -1.18 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 4.13 -1.11 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 3.76 -1.04 62 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 3.43 -0.97 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.13 -0.91 62 0 1 0
29JUN26 137.50 C 3.57 3.57 3.57 2.86 -0.84 62 2 2 +2
29JUN26 140.00 C 0.00 0.00 0.00 2.60 -0.79 62 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 2.30 -0.72 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.10 -0.66 61 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.91 -0.62 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.74 -0.57 61 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.59 -0.53 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.44 -0.50 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 1.31 -0.46 61 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 1.20 -0.42 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 1.09 -0.39 61 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.99 -0.37 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.90 -0.34 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.82 -0.32 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.75 -0.29 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.68 -0.27 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.62 -0.25 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.56 -0.23 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.51 -0.22 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.47 -0.19 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.43 -0.18 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.39 -0.17 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.35 -0.16 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.32 -0.15 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.29 -0.14 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.27 -0.12 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 57.33 -3.87 77 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 55.83 -3.35 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 55.35 -3.74 73 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 53.97 -3.83 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.96 -3.72 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 52.63 -3.60 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 51.19 -3.60 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.15 -2.94 75 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 49.93 -3.59 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 48.98 -3.64 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 47.70 -4.28 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 46.93 -3.18 64 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 45.61 -3.90 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 44.65 -3.99 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.62 -4.57 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.68 -4.41 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.47 -2.80 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 36.74 -4.06 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 34.85 -3.55 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 33.05 -3.19 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.44 -3.16 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.11 -3.14 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.27 -2.90 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 26.54 -2.80 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.17 -2.84 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 24.10 -2.70 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 22.45 -2.64 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 21.55 -2.19 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 20.48 -2.76 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.32 -2.28 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 18.29 -2.35 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.35 -2.31 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 16.47 -2.15 63 0 0 0
29SEP26 100.00 C 16.30 16.30 16.30 15.65 -2.07 63 1 58 +1
29SEP26 102.50 C 0.00 0.00 0.00 14.88 -2.00 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 14.15 -1.93 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.40 -1.94 64 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 12.65 -1.96 64 0 6 0
29SEP26 112.50 C 0.00 0.00 0.00 11.94 -1.89 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.27 -1.81 63 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 10.63 -1.75 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 10.03 -1.68 63 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 9.47 -1.61 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 8.93 -1.55 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 8.43 -1.48 63 0 150 0
29SEP26 130.00 C 9.47 9.53 9.00 7.96 -1.42 63 5 160 0
29SEP26 132.50 C 0.00 0.00 0.00 7.51 -1.36 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 7.08 -1.31 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 6.49 -1.45 62 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 6.13 -1.38 62 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.78 -1.33 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.46 -1.07 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 5.15 -1.03 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.86 -0.99 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.59 -0.94 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.34 -0.89 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 4.09 -0.86 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.87 -0.82 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.65 -0.79 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.45 -0.75 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 3.26 -0.72 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 3.08 -0.69 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.91 -0.66 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.75 -0.63 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 2.60 -0.60 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 2.46 -0.57 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 2.32 -0.55 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 2.20 -0.52 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 2.08 -0.50 62 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.97 -0.55 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.86 -0.46 62 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 1.76 -0.44 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.66 -0.42 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.58 -0.40 62 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 48.18 -3.97 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.94 -3.33 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.53 -3.18 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.50 -3.21 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.35 -3.64 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.40 -4.33 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.19 -3.26 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.77 -2.44 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.76 -3.21 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.98 -3.59 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.42 -3.63 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.16 -3.40 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.40 -3.32 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.42 -3.26 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.69 -3.33 59 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 25.67 -3.29 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.38 -2.97 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.50 -2.87 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.51 -2.59 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.73 -2.49 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.94 -2.32 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.09 -2.20 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.29 -2.20 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.52 -2.15 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 17.81 -2.08 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 17.12 -2.03 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.37 -2.08 63 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 15.65 -2.14 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.96 -2.13 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 14.30 -2.07 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 13.67 -2.01 63 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 13.07 -1.95 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 12.50 -1.89 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.95 -1.84 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 11.43 -1.79 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.93 -1.74 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 10.46 -1.68 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.00 -1.64 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.57 -1.59 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.16 -1.54 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.77 -1.49 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.39 -1.45 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.03 -1.41 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 7.69 -1.36 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.36 -1.33 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.05 -1.28 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.75 -1.25 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.47 -1.21 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.20 -1.17 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.94 -1.13 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.69 -1.10 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.19 -2.96 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.02 -2.64 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.19 -3.41 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.48 -2.51 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.67 -2.51 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.64 -2.23 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.67 -2.26 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.29 -2.79 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.36 -3.03 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.01 -2.32 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.35 -2.25 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.61 -2.27 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.81 -2.15 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.02 -2.21 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.26 -2.28 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.54 -2.33 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.84 -2.39 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.18 -2.46 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.54 -2.40 62 0 0 0
TOTAL CALL 259 6,179 +53
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 198 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 195 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 189 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 144 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 79 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 55.00 P 0.11 0.11 0.11 0.01 0.00 68 10 40 +10
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 271 0
30MAR26 62.50 P 0.17 0.17 0.17 0.05 +0.02 63 3 128 +3
30MAR26 65.00 P 0.00 0.00 0.00 0.09 +0.04 62 0 120 0
30MAR26 67.50 P 0.00 0.00 0.00 0.16 +0.07 62 0 104 0
30MAR26 70.00 P 0.46 0.46 0.46 0.27 +0.11 61 1 660 0
30MAR26 72.50 P 0.61 0.61 0.61 0.45 +0.17 61 1 241 0
30MAR26 75.00 P 0.78 0.86 0.78 0.71 +0.26 62 3 89 +2
30MAR26 77.50 P 1.19 1.19 1.19 1.07 +0.37 62 2 92 +2
30MAR26 80.00 P 1.37 1.74 1.37 1.46 +0.44 60 55 166 +37
30MAR26 82.50 P 2.03 2.20 2.03 2.06 +0.58 61 6 54 +5
30MAR26 85.00 P 2.96 3.00 2.62 2.77 +0.83 60 6 85 0
30MAR26 87.50 P 3.30 3.86 3.30 3.66 +1.02 60 8 131 0
30MAR26 90.00 P 4.22 5.00 4.00 4.75 +1.34 61 32 189 +11
30MAR26 92.50 P 5.82 6.30 5.72 5.99 +1.58 61 3 76 -1
30MAR26 95.00 P 6.30 7.67 6.30 7.45 +1.85 62 13 77 -2
30MAR26 97.50 P 0.00 0.00 0.00 8.98 +2.04 62 0 32 0
30MAR26 100.00 P 0.00 0.00 0.00 10.57 +2.09 61 0 57 0
30MAR26 102.50 P 0.00 0.00 0.00 12.34 +2.19 61 0 48 0
30MAR26 105.00 P 14.30 14.30 14.30 14.55 +3.22 64 1 29 0
30MAR26 107.50 P 0.00 0.00 0.00 16.01 +2.11 58 0 27 0
30MAR26 110.00 P 0.00 0.00 0.00 18.91 +3.34 69 0 43 0
30MAR26 112.50 P 0.00 0.00 0.00 20.74 +3.79 64 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 23.22 +3.06 69 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 25.02 +3.10 60 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 27.84 +3.56 71 0 4 0
30MAR26 122.50 P 0.00 0.00 0.00 29.90 +3.92 64 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 32.44 +3.53 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.63 +3.60 59 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 37.11 +3.84 61 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.64 +4.46 96 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 42.46 +4.14 83 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 44.55 +3.77 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 47.05 +3.59 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 49.89 +3.33 89 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 52.05 +3.80 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 +0.01 61 0 23 0
29APR26 55.00 P 0.00 0.00 0.00 0.09 +0.02 61 0 7 0
29APR26 57.50 P 0.35 0.35 0.33 0.15 +0.04 61 2 2 +2
29APR26 60.00 P 0.42 0.42 0.42 0.24 +0.06 61 1 2 +1
29APR26 62.50 P 0.00 0.00 0.00 0.38 +0.10 61 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.55 +0.13 60 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.82 +0.21 61 0 2 0
29APR26 70.00 P 1.25 1.25 1.25 1.14 +0.28 61 2 5 +2
29APR26 72.50 P 0.00 0.00 0.00 1.55 +0.41 61 0 169 0
29APR26 75.00 P 0.00 0.00 0.00 1.98 +0.36 60 0 53 0
29APR26 77.50 P 2.35 2.47 2.35 2.53 +0.52 60 22 63 +20
29APR26 80.00 P 3.14 3.39 3.14 3.21 +0.65 59 3 101 0
29APR26 82.50 P 3.78 4.19 3.78 4.01 +0.78 59 3 188 0
29APR26 85.00 P 4.26 4.92 4.26 4.93 +0.93 59 2 213 +2
29APR26 87.50 P 6.17 6.17 5.78 5.98 +1.14 59 2 163 -1
29APR26 90.00 P 0.00 0.00 0.00 7.13 +1.16 59 0 167 0
29APR26 92.50 P 0.00 0.00 0.00 8.46 +1.41 60 0 81 0
29APR26 95.00 P 9.25 9.25 9.25 9.99 +1.70 61 1 32 +1
29APR26 97.50 P 0.00 0.00 0.00 11.55 +1.76 61 0 19 0
29APR26 100.00 P 0.00 0.00 0.00 13.24 +1.97 62 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 15.09 +2.19 63 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 16.26 +1.64 59 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 18.74 +2.26 63 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 20.87 +2.68 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.61 +2.45 63 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.99 +1.71 57 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 26.20 +2.31 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.48 +3.01 69 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 30.90 +3.41 61 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 33.50 +2.62 65 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 36.47 +3.99 73 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 38.35 +3.32 69 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 40.73 +2.90 70 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 42.94 +2.84 69 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 45.15 +3.65 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 47.75 +2.79 70 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 50.05 +3.49 69 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 52.10 +3.25 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.72 +0.46 61 0 0 0
28MAY26 75.00 P 3.25 3.25 3.21 3.29 +0.56 60 3 4 +3
28MAY26 77.50 P 0.00 0.00 0.00 4.02 +0.65 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.83 +0.77 60 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 5.75 +0.87 60 0 61 0
28MAY26 85.00 P 0.00 0.00 0.00 6.79 +1.01 60 0 77 0
28MAY26 87.50 P 6.85 8.20 6.85 7.93 +1.14 61 7 35 +5
28MAY26 90.00 P 0.00 0.00 0.00 9.19 +1.30 61 0 115 0
28MAY26 92.50 P 0.00 0.00 0.00 10.57 +1.39 61 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 12.04 +1.58 61 0 1 0
28MAY26 97.50 P 14.10 14.10 14.10 13.61 +1.72 62 6 6 +6
28MAY26 100.00 P 15.80 15.80 15.80 15.26 +1.78 62 15 30 +15
28MAY26 102.50 P 17.27 17.27 17.27 16.99 +1.89 63 13 13 +13
28MAY26 105.00 P 0.00 0.00 0.00 18.72 +1.93 63 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.18 +1.53 61 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 22.69 +2.78 65 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.93 +2.04 61 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.35 +2.15 64 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.65 +2.76 66 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.79 +2.92 66 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.80 +2.86 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.60 +2.18 63 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 37.01 +2.41 65 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 39.42 +3.30 67 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.67 +3.17 67 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 43.89 +3.24 67 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 46.88 +3.33 74 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.73 +2.76 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.02 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 +0.03 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 +0.03 61 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 +0.03 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 +0.05 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 +0.06 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 +0.06 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.36 +0.08 62 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 +0.11 62 0 0 0
29JUN26 55.00 P 0.90 0.90 0.86 0.73 +0.17 62 16 52 +16
29JUN26 57.50 P 0.00 0.00 0.00 0.95 +0.17 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.30 +0.26 62 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.65 +0.28 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.03 +0.34 61 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.62 +0.45 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.18 +0.47 61 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.78 +0.50 60 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.49 +0.63 60 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.35 +0.78 60 0 45 0
29JUN26 80.00 P 6.46 6.46 6.46 6.22 +0.82 60 1 12 -1
29JUN26 82.50 P 0.00 0.00 0.00 7.24 +0.97 60 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 8.31 +1.08 60 0 45 0
29JUN26 87.50 P 0.00 0.00 0.00 9.53 +1.22 60 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 10.84 +1.31 60 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 12.29 +1.47 61 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 13.74 +1.54 61 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.32 +1.65 61 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 16.98 +1.76 62 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 18.70 +1.86 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.42 +1.89 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.03 +1.59 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.15 +2.33 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.75 +1.77 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.73 +1.90 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.60 +2.09 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.23 +2.63 65 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 34.32 +3.07 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.92 +2.38 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.24 +2.51 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.43 +2.73 65 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 42.98 +3.16 67 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 45.12 +3.14 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 47.79 +3.80 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.93 +3.76 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 51.50 +3.06 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 53.52 +1.90 63 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 55.84 +3.22 63 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.55 +2.31 67 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 61.20 +2.86 69 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 62.96 +2.69 64 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.42 +2.64 65 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.49 +4.01 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.82 +3.51 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.90 +3.80 69 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.49 +3.53 71 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 77.73 +3.15 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.35 +3.63 72 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 82.35 +3.73 66 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 84.64 +2.50 62 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 87.38 +3.95 69 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.61 +3.11 63 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 92.48 +3.55 73 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 95.09 +3.95 76 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 97.24 +3.84 71 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 100.01 +4.22 77 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 102.27 +3.96 73 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.65 +3.90 71 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 107.23 +3.98 75 0 0 0
29SEP26 37.00 P 0.60 0.60 0.60 0.26 +0.06 62 1 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 +0.05 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.34 +0.05 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.40 +0.06 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 +0.09 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 +0.08 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 +0.10 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.69 +0.11 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.79 +0.14 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 +0.13 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.98 +0.14 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.12 +0.18 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 +0.23 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.40 +0.25 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.75 +0.26 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.16 +0.25 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.57 +0.25 62 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.12 +0.42 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.70 +0.42 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.39 +0.53 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.13 +0.58 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.95 +0.66 62 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.82 +0.78 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.74 +0.78 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.72 +0.84 61 0 16 0
29SEP26 80.00 P 9.56 10.00 9.31 9.83 +0.99 61 5 39 +5
29SEP26 82.50 P 0.00 0.00 0.00 10.95 +1.02 61 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 12.20 +1.10 61 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 13.53 +1.20 61 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 14.92 +1.28 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 16.40 +1.37 62 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 17.99 +1.51 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.60 +1.61 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 21.26 +1.68 63 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 22.98 +1.76 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.78 +1.91 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.66 +1.96 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.55 +2.08 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 30.39 +2.18 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.28 +2.24 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.26 +2.31 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 35.98 +2.09 65 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 37.99 +2.11 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 40.25 +2.77 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.22 +2.62 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.44 +2.71 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 46.14 +2.43 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.46 +2.73 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.79 +3.03 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.99 +3.07 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 55.11 +2.93 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.56 +3.41 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.24 +2.36 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.82 +2.78 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.27 +3.06 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.31 +2.88 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.48 +3.28 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.78 +2.90 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.15 +3.18 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.52 +3.11 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.68 +2.99 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.23 +3.34 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.28 +3.29 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 84.87 +3.57 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 87.38 +3.75 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 89.55 +3.37 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.94 +3.62 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 94.15 +3.10 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.53 +3.14 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 98.99 +3.53 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 101.19 +3.37 72 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 103.83 +3.64 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.25 +3.68 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 108.38 +3.16 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.12 +0.21 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 2.32 +0.24 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.51 +0.23 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.97 +0.23 62 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.47 +0.21 61 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.06 +0.34 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.74 +0.41 61 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.51 +0.47 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.28 +0.47 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.17 +0.58 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.12 +0.64 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.08 +0.65 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.11 +0.72 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 11.25 +0.85 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.42 +0.88 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.68 +0.99 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.00 +1.06 61 0 2 0
30DEC26 87.50 P 16.50 16.50 16.50 16.39 +1.14 61 2 6 +2
30DEC26 90.00 P 0.00 0.00 0.00 17.84 +1.22 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.36 +1.30 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.93 +1.38 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.55 +1.44 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.22 +1.51 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.94 +1.58 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 27.98 +1.92 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 29.66 +1.79 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 31.47 +1.89 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.37 +1.92 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.38 +2.10 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.23 +2.10 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.17 +2.11 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.16 +2.10 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.15 +2.24 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.15 +2.15 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.15 +2.49 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 49.23 +2.23 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.33 +2.35 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 53.44 +2.41 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 55.44 +2.29 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.72 +2.45 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.86 +2.46 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 62.05 +2.56 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.29 +2.63 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 66.32 +2.51 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.68 +2.69 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.04 +2.84 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.30 +3.02 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.54 +2.96 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.57 +2.98 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.14 +3.22 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.08 +2.79 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.23 +0.91 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.44 +0.96 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.71 +1.06 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.04 +1.18 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.42 +1.25 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.86 +1.32 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.25 +1.30 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.79 +1.37 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.39 +1.44 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.09 +1.57 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.77 +1.62 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.50 +1.69 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.28 +1.76 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.09 +1.86 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.97 +1.97 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.83 +1.96 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.66 +1.95 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.50 +1.99 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.35 +1.94 64 0 0 0
TOTAL PUT 251 8,137 +158
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$ 7.78
30MAR26 5.75 C 0.00 0.00 0.00 2.05 -0.43 53 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.81 -0.42 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.58 -0.41 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 -0.40 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.15 -0.37 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 -0.36 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.78 -0.32 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.62 -0.30 54 0 0 0
30MAR26 7.75 C 0.59 0.59 0.51 0.49 -0.25 54 2 2 +2
30MAR26 8.00 C 0.48 0.48 0.38 0.38 -0.22 54 242 221 +204
30MAR26 8.25 C 0.39 0.40 0.29 0.29 -0.19 54 8 13 +1
30MAR26 8.50 C 0.30 0.30 0.27 0.22 -0.16 55 63 84 -5
30MAR26 8.75 C 0.18 0.18 0.18 0.17 -0.12 56 8 108 +7
30MAR26 9.00 C 0.17 0.17 0.13 0.12 -0.10 55 13 110 0
30MAR26 9.25 C 0.14 0.14 0.13 0.09 -0.08 56 6 93 +1
30MAR26 9.50 C 0.10 0.10 0.08 0.06 -0.06 55 33 289 +13
30MAR26 9.75 C 0.08 0.08 0.08 0.05 -0.04 57 32 98 +11
30MAR26 10.00 C 0.06 0.06 0.06 0.03 -0.04 55 5 163 +5
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 166 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 67 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR26 12.00 C 0.01 0.01 0.01 0.01 0.00 71 2 19 +2
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.09 -0.42 49 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 -0.41 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.65 -0.40 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.45 -0.38 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.26 -0.36 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.08 -0.35 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.93 -0.32 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 -0.30 50 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.66 -0.25 50 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.54 -0.25 50 0 32 0
29APR26 8.25 C 0.48 0.48 0.48 0.45 -0.22 50 4 318 +2
29APR26 8.50 C 0.00 0.00 0.00 0.37 -0.19 50 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.31 -0.17 51 0 480 0
29APR26 9.00 C 0.32 0.32 0.32 0.25 -0.15 51 1 64 +1
29APR26 9.25 C 0.00 0.00 0.00 0.20 -0.13 51 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.16 -0.11 51 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.13 -0.09 51 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 -0.08 51 0 48 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 79 0
29APR26 11.50 C 0.06 0.06 0.06 0.03 -0.02 54 10 57 +10
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29APR26 13.50 C 0.01 0.02 0.01 0.01 0.00 60 2 2 +2
28MAY26 5.75 C 0.00 0.00 0.00 2.14 -0.41 48 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.93 -0.39 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.73 -0.38 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 -0.36 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.36 -0.34 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.19 -0.33 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.04 -0.31 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.89 -0.30 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.78 -0.26 49 0 150 0
28MAY26 8.00 C 0.88 0.88 0.88 0.67 -0.24 49 7 652 0
28MAY26 8.25 C 0.66 0.66 0.66 0.58 -0.21 49 1 501 +1
28MAY26 8.50 C 0.00 0.00 0.00 0.49 -0.20 49 0 58 0
28MAY26 8.75 C 0.48 0.48 0.48 0.42 -0.18 49 1 78 +1
28MAY26 9.00 C 0.43 0.43 0.43 0.36 -0.16 50 1 54 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.14 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.25 -0.13 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.21 -0.11 49 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.18 -0.09 50 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 0 0
28MAY26 11.00 C 0.14 0.14 0.14 0.08 -0.05 49 15 25 +10
28MAY26 11.50 C 0.11 0.11 0.11 0.06 -0.03 50 15 30 +15
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
28MAY26 12.50 C 0.07 0.07 0.07 0.03 -0.02 51 15 30 +15
29JUN26 5.75 C 0.00 0.00 0.00 2.20 -0.39 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.99 -0.39 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.80 -0.37 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.62 -0.36 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.45 -0.34 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.29 -0.33 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 -0.31 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.01 -0.29 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.89 -0.27 47 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.78 -0.26 47 0 300 0
29JUN26 8.25 C 0.81 0.81 0.81 0.70 -0.22 48 1 304 +1
29JUN26 8.50 C 0.71 0.71 0.71 0.61 -0.21 48 2 37 +2
29JUN26 8.75 C 0.00 0.00 0.00 0.53 -0.20 48 0 25 0
29JUN26 9.00 C 0.54 0.54 0.54 0.46 -0.19 48 5 70 0
29JUN26 9.25 C 0.00 0.00 0.00 0.40 -0.17 48 0 79 0
29JUN26 9.50 C 0.00 0.00 0.00 0.34 -0.15 48 0 11 0
29JUN26 9.75 C 0.00 0.00 0.00 0.29 -0.14 48 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.13 48 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.10 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.08 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 -0.06 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.38 -0.38 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 -0.37 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.03 -0.36 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.87 -0.35 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.72 -0.33 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 -0.32 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.30 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.32 -0.29 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.22 -0.26 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.26 48 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.24 49 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.92 -0.24 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 -0.21 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 -0.20 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.19 49 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.19 49 0 37 0
29SEP26 9.75 C 0.73 0.73 0.73 0.58 -0.18 49 14 35 +14
29SEP26 10.00 C 0.00 0.00 0.00 0.53 -0.16 49 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.14 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.13 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.11 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.10 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.06 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 2.54 -0.37 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 -0.36 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.22 -0.35 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 -0.34 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.93 -0.33 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 -0.32 47 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 -0.30 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 -0.29 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 -0.28 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.35 -0.26 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.25 -0.25 48 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.17 -0.23 48 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 -0.23 48 0 0 0
30DEC26 9.00 C 1.08 1.08 1.08 1.01 -0.21 48 6 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.21 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.87 -0.21 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.20 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 -0.19 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 -0.17 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.15 48 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.47 -0.14 48 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.13 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.12 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.10 47 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.09 47 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.36 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.39 -0.35 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.25 -0.34 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.12 -0.32 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.99 -0.32 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.87 -0.31 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.76 -0.29 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.66 -0.28 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.27 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.48 -0.25 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.24 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.21 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.23 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 -0.21 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 -0.21 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 -0.22 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.96 -0.21 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.20 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.74 -0.18 48 0 1 0
TOTAL CALL 514 7,431 +316
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 6.00 P 0.02 0.02 0.02 0.02 +0.01 56 32 40 +32
30MAR26 6.25 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
30MAR26 6.50 P 0.05 0.05 0.05 0.06 +0.03 54 11 42 +11
30MAR26 6.75 P 0.08 0.08 0.08 0.10 +0.05 54 1 27 +1
30MAR26 7.00 P 0.10 0.15 0.10 0.15 +0.07 53 3 88 +1
30MAR26 7.25 P 0.15 0.22 0.15 0.24 +0.12 55 86 274 +86
30MAR26 7.50 P 0.19 0.30 0.19 0.33 +0.14 54 34 265 +12
30MAR26 7.75 P 0.32 0.45 0.32 0.45 +0.18 55 36 277 -12
30MAR26 8.00 P 0.40 0.57 0.40 0.59 +0.21 55 102 364 +91
30MAR26 8.25 P 0.53 0.65 0.53 0.76 +0.26 56 33 249 +31
30MAR26 8.50 P 0.00 0.00 0.00 0.92 +0.27 54 0 97 0
30MAR26 8.75 P 0.00 0.00 0.00 1.12 +0.30 55 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.32 +0.32 54 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 1.54 +0.36 54 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.77 +0.38 55 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 +0.39 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.24 +0.41 56 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.72 +0.41 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.22 +0.43 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.72 +0.43 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.22 +0.43 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.72 +0.43 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.22 +0.43 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.72 +0.43 0 0 0 0
29APR26 5.75 P 0.03 0.04 0.03 0.04 +0.02 51 4 4 +4
29APR26 6.00 P 0.00 0.00 0.00 0.06 +0.02 50 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.09 +0.03 49 0 96 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 +0.05 50 0 255 0
29APR26 6.75 P 0.14 0.14 0.14 0.20 +0.06 50 30 75 +30
29APR26 7.00 P 0.25 0.25 0.25 0.27 +0.09 50 4 176 +4
29APR26 7.25 P 0.32 0.35 0.32 0.35 +0.11 49 18 47 +16
29APR26 7.50 P 0.40 0.40 0.40 0.47 +0.15 50 35 232 +21
29APR26 7.75 P 0.59 0.59 0.59 0.59 +0.17 50 3 229 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 +0.22 51 0 324 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 +0.21 50 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.07 +0.26 51 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 +0.28 51 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.43 +0.32 50 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.63 +0.31 50 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.84 +0.32 50 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.06 +0.34 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 +0.36 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.75 +0.38 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.23 +0.40 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.72 +0.41 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.22 +0.43 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.72 +0.43 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.22 +0.43 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.72 +0.43 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 +0.02 48 0 16 0
28MAY26 6.00 P 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
28MAY26 6.50 P 0.17 0.18 0.17 0.21 +0.07 48 38 30 +14
28MAY26 6.75 P 0.00 0.00 0.00 0.28 +0.09 48 0 0 0
28MAY26 7.00 P 0.30 0.30 0.30 0.36 +0.10 48 30 37 +13
28MAY26 7.25 P 0.00 0.00 0.00 0.46 +0.13 48 0 0 0
28MAY26 7.50 P 0.51 0.51 0.51 0.57 +0.15 48 6 14 +6
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.17 49 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 +0.21 49 0 1,259 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 +0.21 48 0 500 0
28MAY26 8.50 P 1.10 1.10 1.10 1.14 +0.22 47 100 250 +100
28MAY26 8.75 P 0.00 0.00 0.00 1.33 +0.25 48 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 +0.27 49 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.71 +0.29 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.92 +0.32 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.13 +0.33 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.34 +0.34 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.79 +0.37 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.26 +0.39 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.74 +0.41 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.22 +0.41 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.72 +0.42 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 +0.07 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.07 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 +0.09 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 +0.11 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.13 48 0 0 0
29JUN26 7.50 P 0.61 0.61 0.61 0.66 +0.14 47 10 15 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.16 47 0 197 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.19 48 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.21 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.23 48 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 +0.23 47 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.25 47 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 +0.27 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 +0.28 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.19 +0.31 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.40 +0.32 47 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.83 +0.34 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.29 +0.37 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.76 +0.39 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.24 +0.40 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.73 +0.41 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.22 +0.42 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.72 +0.43 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 +0.05 47 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.07 47 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.09 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.10 47 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.68 +0.12 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.14 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.15 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 +0.16 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.20 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.20 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 +0.20 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.21 48 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.23 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.24 48 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 +0.26 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.41 +0.27 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 +0.28 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.30 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 +0.32 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.88 +0.34 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.33 +0.36 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.79 +0.37 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.26 +0.38 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.75 +0.40 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 +0.06 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 +0.08 47 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 +0.08 47 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.74 +0.11 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 +0.12 47 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.13 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.13 47 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.15 47 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.16 47 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.17 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 +0.18 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.22 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.20 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.21 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.23 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.24 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.76 +0.25 48 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.28 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.28 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 +0.31 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.43 +0.33 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.88 +0.34 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.33 +0.35 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.80 +0.37 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.09 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.10 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.11 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 +0.11 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 +0.14 47 0 0 0
30MAR27 7.50 P 1.25 1.25 1.25 1.25 +0.14 47 2 2 +2
30MAR27 7.75 P 1.30 1.30 1.30 1.40 +0.16 48 1 1 +1
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.17 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.70 +0.18 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.18 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 +0.20 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 +0.20 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 +0.21 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.21 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.23 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 +0.25 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 +0.25 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 +0.27 48 0 0 0
TOTAL PUT 619 10,474 +474
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 81.81 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.31 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.81 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.31 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.81 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.31 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.81 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.31 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.81 -0.03 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.31 -0.03 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.81 -0.03 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.32 -0.02 95 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.82 -0.02 90 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.32 -0.02 85 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.82 -0.02 80 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.32 -0.02 76 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.82 -0.02 71 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.32 -0.02 66 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.82 -0.03 62 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.32 -0.03 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.82 -0.03 54 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.32 -0.03 49 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.82 -0.03 45 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.32 -0.03 41 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.82 -0.03 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.32 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.82 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.32 -0.03 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.82 -0.03 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.32 -0.04 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.09 -0.07 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 13 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.32 -0.03 33 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.82 -0.03 30 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.32 -0.03 27 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.82 -0.03 25 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.32 -0.03 21 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.82 -0.03 18 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.32 -0.04 15 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.82 -0.04 12 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.34 -0.04 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.06 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 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 9 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 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.81 -0.02 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.31 -0.02 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.81 -0.03 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.31 -0.03 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.81 -0.03 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.32 -0.02 52 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.82 -0.02 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.32 -0.02 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.82 -0.02 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.32 -0.02 42 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.82 -0.02 39 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.32 -0.02 37 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.82 -0.03 34 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.32 -0.03 32 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.82 -0.03 30 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.32 -0.03 28 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.82 -0.03 25 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.32 -0.03 23 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.82 -0.03 21 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.32 -0.03 19 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.82 -0.03 17 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.32 -0.03 15 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.82 -0.03 13 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.32 -0.04 10 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.82 -0.04 8 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.32 -0.04 6 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.10 -0.08 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.97 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.37 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 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 64.31 -0.02 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.81 -0.03 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.31 -0.03 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.81 -0.03 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.32 -0.02 35 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.82 -0.02 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.32 -0.02 31 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.82 -0.02 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.32 -0.02 27 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.82 -0.02 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.32 -0.02 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.82 -0.03 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.32 -0.03 20 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.82 -0.03 18 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.32 -0.03 17 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.82 -0.03 15 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.32 -0.03 13 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.82 -0.03 12 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.32 -0.03 10 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.82 -0.03 9 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.32 -0.03 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.82 -0.03 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.35 -0.04 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.07 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.01 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.28 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.95 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.04 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.50 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.21 -0.01 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 24.92 -0.03 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.48 -0.03 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.04 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.60 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.17 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.77 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.42 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.19 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.15 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.37 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.92 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.82 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.05 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.57 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 -0.01 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 89 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 12 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 5 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 -0.02 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.00 -0.03 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.08 +0.03 5 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.07 +0.04 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.57 +0.04 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.07 +0.04 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.57 +0.04 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.07 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.57 +0.04 19 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.07 +0.04 21 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.57 +0.04 24 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 15 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 7 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 0.31 -0.02 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.21 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.10 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.07 +0.04 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.57 +0.04 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.07 +0.04 11 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.57 +0.04 13 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.07 +0.04 14 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.57 +0.04 16 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.07 +0.04 18 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.57 +0.04 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 26 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 23 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 0.03 -0.01 4 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.56 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.48 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.17 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.07 +0.04 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.57 +0.04 8 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.07 +0.04 10 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.57 +0.04 11 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.07 +0.04 12 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.57 +0.04 14 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.07 +0.04 15 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.57 +0.04 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 22 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 11 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 0.31 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.79 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.71 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.27 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.57 +0.04 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.07 +0.04 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.57 +0.04 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.07 +0.04 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.57 +0.04 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.07 +0.04 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.57 +0.04 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.07 +0.04 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.57 +0.04 0 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 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.18 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.44 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.95 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.86 0.00 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 5.57 +0.03 5 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.07 +0.04 6 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.57 +0.04 7 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.07 +0.04 8 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.57 +0.04 9 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.07 +0.04 10 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.57 +0.04 11 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.07 +0.04 12 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.57 +0.04 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$ 82.60
30MAR26 30.00 C 0.00 0.00 0.00 53.18 -1.99 214 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 51.67 -2.50 110 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 50.67 -2.51 96 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 49.67 -2.51 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 48.79 -2.39 148 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 47.68 -2.50 100 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 46.89 -2.24 153 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 45.68 -2.51 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 44.68 -2.51 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 43.68 -2.51 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 42.91 -2.29 136 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 41.69 -2.51 74 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 40.69 -2.61 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 39.69 -2.51 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 38.70 -2.51 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.70 -2.51 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.88 -2.33 108 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.19 -2.02 126 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.70 -2.52 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 34.15 -2.07 116 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 32.95 -2.27 100 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 30.21 -2.52 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.06 -2.05 89 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.54 -2.20 79 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.00 -2.10 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.56 -2.07 64 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.17 -2.15 61 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.93 -1.81 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.78 -2.60 27 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 11.15 -1.93 48 0 2 0
30MAR26 75.00 C 8.60 8.60 8.60 9.30 -1.51 50 2 2 0
30MAR26 77.50 C 7.10 7.10 7.10 7.27 -1.68 46 1 34 0
30MAR26 80.00 C 5.38 5.38 5.35 5.75 -1.69 47 29 101 +21
30MAR26 82.50 C 4.48 4.48 4.00 4.29 -1.56 45 12 93 +1
30MAR26 85.00 C 2.89 2.89 2.89 3.17 -1.43 45 8 235 +8
30MAR26 87.50 C 2.65 2.65 2.39 2.31 -1.19 45 11 116 -9
30MAR26 90.00 C 1.92 1.92 1.50 1.66 -0.96 45 58 168 +16
30MAR26 92.50 C 1.20 1.26 1.15 1.19 -0.71 46 58 115 +20
30MAR26 95.00 C 0.81 0.88 0.73 0.78 -0.57 45 99 111 +65
30MAR26 97.50 C 0.00 0.00 0.00 0.56 -0.38 46 0 534 0
30MAR26 100.00 C 0.41 0.41 0.41 0.37 -0.28 46 6 276 0
30MAR26 102.50 C 0.00 0.00 0.00 0.24 -0.19 46 0 26 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.14 46 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.10 46 0 33 0
30MAR26 110.00 C 0.10 0.10 0.10 0.06 -0.06 46 1 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.04 47 0 16 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 3 0
30MAR26 117.50 C 0.05 0.05 0.05 0.01 -0.02 45 6 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 30.65 -2.13 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.39 -1.92 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.76 -2.16 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.08 -2.58 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.13 -2.19 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.64 -1.68 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.46 -2.19 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.58 -2.05 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.86 -2.46 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.13 -2.02 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.56 -1.95 42 0 0 0
29APR26 80.00 C 6.93 6.93 6.88 7.40 -1.69 45 31 34 +30
29APR26 82.50 C 5.71 5.71 5.71 6.09 -1.34 44 15 60 +15
29APR26 85.00 C 4.92 4.92 4.83 5.01 -1.29 44 2 67 +2
29APR26 87.50 C 0.00 0.00 0.00 4.07 -1.12 44 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 3.30 -0.92 45 0 15 0
29APR26 92.50 C 0.00 0.00 0.00 2.63 -0.77 45 0 33 0
29APR26 95.00 C 1.90 1.90 1.90 2.11 -0.59 45 1 47 -1
29APR26 97.50 C 0.00 0.00 0.00 1.65 -0.48 45 0 16 0
29APR26 100.00 C 1.40 1.40 1.40 1.28 -0.39 45 4 36 +4
29APR26 102.50 C 0.00 0.00 0.00 0.99 -0.31 45 0 1 0
29APR26 105.00 C 0.00 0.00 0.00 0.75 -0.25 45 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.57 -0.19 45 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.43 -0.15 45 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.32 -0.12 45 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.24 -0.09 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.61 -2.12 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.00 -3.02 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.96 -2.63 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.44 -2.34 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.60 -1.63 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.10 -2.36 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.49 -1.14 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.63 -1.76 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.81 -1.75 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.34 -1.01 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.71 -1.16 44 0 0 0
28MAY26 82.50 C 6.89 6.89 6.89 7.48 -1.41 44 16 16 +16
28MAY26 85.00 C 0.00 0.00 0.00 6.38 -1.27 44 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 5.42 -1.16 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 4.59 -1.04 44 0 23 0
28MAY26 92.50 C 0.00 0.00 0.00 3.87 -0.88 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.22 -0.76 44 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.66 -0.67 44 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 2.20 -0.56 44 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 1.80 -0.48 44 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.43 -0.45 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 1.16 -0.33 44 0 60 0
28MAY26 110.00 C 1.01 1.01 1.01 0.94 -0.28 44 6 6 +6
28MAY26 112.50 C 0.00 0.00 0.00 0.76 -0.23 44 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.61 -0.19 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.18 -2.54 78 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.90 -1.81 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.95 -2.12 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.72 -2.35 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.74 -1.64 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.38 -2.37 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.04 -2.06 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.61 -2.43 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.65 -1.94 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 22.25 -1.97 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 20.46 -1.60 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 18.41 -2.03 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 16.42 -1.60 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 14.80 -1.79 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.23 -1.82 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.75 -1.69 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 10.18 -1.07 45 0 227 0
29JUN26 82.50 C 8.87 8.87 8.87 8.91 -1.46 45 2 25 +2
29JUN26 85.00 C 0.00 0.00 0.00 7.81 -1.37 45 0 40 0
29JUN26 87.50 C 0.00 0.00 0.00 6.85 -1.27 45 0 28 0
29JUN26 90.00 C 0.00 0.00 0.00 6.00 -1.13 45 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 5.25 -1.02 45 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 4.57 -0.89 45 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 3.94 -0.80 45 0 0 0
29JUN26 100.00 C 3.40 3.40 3.40 3.39 -0.71 45 1 23 +1
29JUN26 102.50 C 3.13 3.13 3.13 2.91 -0.62 45 1 45 -1
29JUN26 105.00 C 0.00 0.00 0.00 2.49 -0.55 45 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.12 -0.49 45 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.76 -0.41 45 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.49 -0.36 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.27 -0.31 45 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 1.07 -0.28 45 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.91 -0.23 45 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.77 -0.20 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.65 -0.17 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.54 -0.16 45 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.46 -0.13 45 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 32.94 -2.18 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.50 -2.20 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.02 -2.91 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.24 -2.20 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.42 -1.73 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.69 -1.86 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.84 -1.78 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.53 -1.68 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.53 -2.31 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.45 -1.49 48 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.63 -2.09 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.91 -0.86 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.45 -1.79 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.40 -1.43 47 0 2 0
29SEP26 87.50 C 10.17 10.20 10.12 10.43 -1.35 47 45 105 +45
29SEP26 90.00 C 0.00 0.00 0.00 9.54 -1.28 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.73 -1.20 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.99 -1.13 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.30 -1.03 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.64 -0.95 47 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.02 -0.90 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.47 -0.82 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.96 -0.72 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.49 -0.71 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.07 -0.65 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.57 -0.72 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.23 -0.66 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.93 -0.60 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.65 -0.46 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.39 -0.43 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.16 -0.39 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.95 -0.36 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 34.23 -2.19 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.68 -2.84 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.95 -1.88 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.75 -2.93 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.66 -1.60 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.11 -1.45 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.28 -2.62 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.76 -2.76 45 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 20.58 -1.53 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.22 -1.42 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.95 -0.59 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.35 -1.30 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.46 -1.58 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.34 -1.69 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.38 -1.37 48 0 0 0
30DEC26 90.00 C 12.28 12.28 12.28 12.42 -1.37 48 2 6 +2
30DEC26 92.50 C 0.00 0.00 0.00 11.65 -1.24 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.81 -1.25 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.09 -1.19 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.43 -1.12 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.80 -1.03 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.18 -0.98 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.60 -0.93 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.06 -0.88 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.56 -0.83 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.09 -0.79 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.66 -0.74 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.38 -1.51 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.65 -1.87 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.90 -2.04 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.66 -1.48 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.40 -1.76 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.93 -1.94 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.72 -1.84 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.34 -1.06 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.68 -1.57 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.95 -1.09 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.01 -1.31 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.12 -1.31 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.28 -1.26 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 13.39 -1.32 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.66 -1.26 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.97 -1.21 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.38 -1.06 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.79 -0.95 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.01 -1.08 49 0 0 0
TOTAL CALL 417 5,493 +243
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 54 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 0.02 +0.01 47 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 32 0
30MAR26 67.50 P 0.36 0.41 0.36 0.23 +0.09 46 9 113 0
30MAR26 70.00 P 0.45 0.56 0.45 0.44 +0.16 46 17 228 +15
30MAR26 72.50 P 0.93 0.93 0.93 0.78 +0.26 46 5 261 0
30MAR26 75.00 P 1.07 1.45 1.07 1.31 +0.47 46 20 789 +1
30MAR26 77.50 P 2.17 2.19 1.90 2.00 +0.64 46 8 247 -2
30MAR26 80.00 P 2.85 3.20 2.66 2.91 +0.81 46 25 356 +16
30MAR26 82.50 P 4.35 4.35 3.91 4.11 +1.12 46 29 208 +7
30MAR26 85.00 P 6.01 6.01 5.16 5.54 +1.38 46 80 526 -29
30MAR26 87.50 P 0.00 0.00 0.00 7.32 +1.75 48 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 8.81 +1.68 44 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 10.93 +1.61 46 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 13.04 +1.68 45 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 15.32 +1.90 46 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 17.97 +2.27 55 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 20.01 +2.02 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.12 +2.77 68 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.66 +2.53 73 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.40 +1.77 0 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.80 +3.08 86 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.24 +3.16 88 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.75 +3.06 93 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.13 +2.91 94 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.90 +2.19 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.20 +3.27 103 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.83 +2.81 110 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 47.40 +2.17 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.04 44 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.18 +0.08 45 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.32 +0.13 45 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.54 +0.21 45 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.85 +0.30 45 0 30 0
29APR26 70.00 P 1.38 1.38 1.38 1.29 +0.46 45 1 6 0
29APR26 72.50 P 1.71 1.71 1.71 1.82 +0.56 45 1 5 +1
29APR26 75.00 P 2.38 2.42 2.38 2.53 +0.75 44 2 519 0
29APR26 77.50 P 3.13 3.13 3.13 3.40 +0.93 44 2 146 0
29APR26 80.00 P 4.20 4.20 4.20 4.45 +1.13 44 2 33 +2
29APR26 82.50 P 5.65 5.65 5.65 5.68 +1.28 45 1 55 +1
29APR26 85.00 P 0.00 0.00 0.00 7.10 +1.51 45 0 600 0
29APR26 87.50 P 0.00 0.00 0.00 8.68 +1.62 45 0 31 0
29APR26 90.00 P 0.00 0.00 0.00 10.31 +1.67 44 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 11.81 +1.79 41 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.93 +1.65 43 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 15.81 +1.35 40 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 18.39 +1.73 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.14 +1.83 37 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.26 +2.82 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.78 +2.57 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.55 +1.92 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.80 +3.08 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.24 +3.16 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.16 +0.06 44 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.27 +0.09 44 0 7 0
28MAY26 60.00 P 0.60 0.60 0.60 0.45 +0.15 44 2 2 +2
28MAY26 62.50 P 0.00 0.00 0.00 0.70 +0.21 44 0 0 0
28MAY26 65.00 P 1.14 1.14 1.14 1.03 +0.28 44 6 9 +6
28MAY26 67.50 P 0.00 0.00 0.00 1.47 +0.43 44 0 1 0
28MAY26 70.00 P 1.97 1.98 1.97 2.00 +0.53 44 36 36 +33
28MAY26 72.50 P 2.62 2.62 2.62 2.61 +0.60 43 15 15 +15
28MAY26 75.00 P 3.50 3.50 3.50 3.41 +0.75 43 1 4 +1
28MAY26 77.50 P 4.38 4.38 4.38 4.35 +0.88 43 1 117 +1
28MAY26 80.00 P 5.44 5.44 5.44 5.49 +1.07 43 1 509 +1
28MAY26 82.50 P 0.00 0.00 0.00 6.70 +1.18 43 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 8.15 +1.35 43 0 500 0
28MAY26 87.50 P 0.00 0.00 0.00 9.72 +1.52 44 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.05 +1.27 42 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.75 +1.18 41 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.02 +1.66 44 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 16.52 +1.44 40 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 18.51 +1.34 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.92 +1.86 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.26 +1.91 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.78 +2.22 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.88 +1.87 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.80 +2.71 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.24 +2.61 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 +0.04 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.07 45 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.39 +0.10 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.58 +0.12 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.87 +0.19 45 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 1.27 +0.33 45 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 1.67 +0.39 45 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 2.21 +0.47 45 1 183 +1
29JUN26 70.00 P 0.00 0.00 0.00 2.85 +0.56 44 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 3.59 +0.65 44 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 4.48 +0.75 44 0 389 0
29JUN26 77.50 P 0.00 0.00 0.00 5.51 +0.90 44 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 6.70 +1.08 44 0 374 0
29JUN26 82.50 P 0.00 0.00 0.00 8.00 +1.23 44 0 55 0
29JUN26 85.00 P 0.00 0.00 0.00 9.42 +1.31 44 0 122 0
29JUN26 87.50 P 0.00 0.00 0.00 10.97 +1.47 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 12.62 +1.57 45 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.02 +1.31 43 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.83 +1.27 43 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 17.91 +1.80 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.86 +1.53 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 22.09 +2.10 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.82 +1.72 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.12 +1.51 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.55 +1.92 45 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 30.80 +1.39 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.24 +2.61 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.75 +1.84 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.13 +2.91 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.13 +2.22 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.20 +3.05 55 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.83 +2.81 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.62 +2.39 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.03 +0.18 47 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.39 +0.20 47 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 1.81 +0.27 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 2.40 +0.42 47 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.01 +0.47 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.59 +0.55 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 4.34 +0.61 46 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 5.15 +0.65 46 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.16 +0.80 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.21 +0.90 46 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.36 +0.99 46 0 1 0
29SEP26 80.00 P 9.60 9.60 9.60 9.60 +1.08 46 2 195 -2
29SEP26 82.50 P 0.00 0.00 0.00 10.94 +1.16 46 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 12.37 +1.21 46 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 13.90 +1.31 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.51 +1.39 46 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.20 +1.47 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.65 +1.23 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.63 +1.36 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.05 +1.61 45 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.37 +1.63 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.32 +1.48 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.41 +2.19 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.56 +2.41 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.44 +1.81 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.83 +2.41 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.46 +1.93 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.25 +1.89 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.49 +2.60 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.41 +2.02 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.83 +1.84 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.39 +2.26 48 0 0 0
30DEC26 52.50 P 2.01 2.01 2.01 2.04 +0.25 48 1 5 +1
30DEC26 55.00 P 0.00 0.00 0.00 2.58 +0.34 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.17 +0.37 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.82 +0.42 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.55 +0.52 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.33 +0.65 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.19 +0.66 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.18 +0.76 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.16 +0.76 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.35 +0.90 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 10.56 +0.97 47 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 11.85 +1.04 47 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.22 +1.12 47 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 14.66 +1.16 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 16.18 +1.26 47 0 0 0
30DEC26 90.00 P 18.00 18.00 18.00 17.77 +1.30 47 1 7 +1
30DEC26 92.50 P 0.00 0.00 0.00 19.37 +1.31 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.69 +0.97 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.92 +1.70 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.52 +1.34 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.31 +1.33 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.10 +1.41 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.25 +1.09 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.02 +1.51 46 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 34.26 +1.75 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.20 +1.90 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.43 +1.61 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.86 +0.47 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.85 +0.55 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.83 +0.74 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.87 +0.80 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.07 +0.95 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.21 +0.96 48 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 12.46 +1.02 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.75 +1.05 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.19 +1.15 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.66 +1.23 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.18 +1.28 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.78 +1.36 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.37 +1.36 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.06 +1.41 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.42 +0.93 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.44 +1.24 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.03 +1.05 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.99 +1.14 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.83 +1.06 47 0 0 0
TOTAL PUT 269 10,790 +72
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$ 101.30
06MAR26 82.50 C 0.00 0.00 0.00 19.30 -2.86 139 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 16.82 -2.83 124 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 14.27 -2.68 105 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 11.62 -3.19 80 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 9.01 -3.16 58 0 0 0
06MAR26 95.00 C 7.99 7.99 6.72 6.96 -2.99 65 32 16 +16
06MAR26 97.50 C 5.15 5.15 5.04 5.00 -2.66 64 35 35 +35
06MAR26 100.00 C 0.00 0.00 0.00 3.40 -2.18 63 0 58 0
06MAR26 102.50 C 2.49 2.49 1.89 2.10 -1.78 62 288 496 +286
06MAR26 105.00 C 1.50 1.51 1.16 1.24 -1.23 62 204 600 +180
06MAR26 107.50 C 0.83 0.84 0.66 0.72 -0.81 63 161 485 +153
06MAR26 110.00 C 0.42 0.45 0.38 0.38 -0.48 64 39 310 +14
06MAR26 112.50 C 0.34 0.34 0.20 0.18 -0.27 63 12 231 +2
06MAR26 115.00 C 0.29 0.29 0.15 0.08 -0.14 63 11 184 +2
06MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.06 65 0 192 0
06MAR26 120.00 C 0.07 0.07 0.07 0.02 -0.03 66 1 108 -1
06MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 76 0
06MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
06MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 139 0
06MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
13MAR26 82.50 C 0.00 0.00 0.00 19.30 - 82 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 16.90 - 76 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 14.27 - 61 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 11.97 - 59 0 0 -
13MAR26 92.50 C 0.00 0.00 0.00 9.53 - 50 0 0 -
13MAR26 95.00 C 0.00 0.00 0.00 7.32 - 46 0 0 -
13MAR26 97.50 C 5.57 5.57 5.57 5.57 - 47 30 30 -
13MAR26 100.00 C 0.00 0.00 0.00 4.00 - 46 0 0 -
13MAR26 102.50 C 2.51 2.85 2.51 2.75 - 46 103 73 -
13MAR26 105.00 C 1.90 1.90 1.60 1.81 - 46 75 75 -
13MAR26 107.50 C 1.15 1.18 1.00 1.16 - 46 44 44 -
13MAR26 110.00 C 0.78 0.78 0.61 0.71 - 46 39 39 -
13MAR26 112.50 C 0.44 0.44 0.44 0.42 - 47 1 1 -
13MAR26 115.00 C 0.00 0.00 0.00 0.24 - 47 0 0 -
13MAR26 117.50 C 0.00 0.00 0.00 0.13 - 47 0 0 -
13MAR26 120.00 C 0.13 0.13 0.13 0.07 - 47 8 8 -
13MAR26 122.50 C 0.00 0.00 0.00 0.04 - 48 0 0 -
13MAR26 125.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
13MAR26 127.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 46.42 -3.11 63 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 44.89 -2.47 141 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.43 -3.45 0 0 1,074 0
30MAR26 62.50 C 0.00 0.00 0.00 38.86 -3.55 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.20 -2.71 109 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 34.10 -3.32 74 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.45 -3.49 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 28.96 -3.48 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.07 -2.90 75 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.98 -3.50 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 21.51 -3.55 37 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 19.64 -2.93 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.90 -3.23 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 14.34 -3.39 37 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 12.35 -2.56 41 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 10.25 -2.79 40 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 8.22 -2.52 38 0 79 0
30MAR26 97.50 C 6.00 6.00 6.00 6.48 -2.25 38 30 73 0
30MAR26 100.00 C 4.70 5.05 4.70 4.99 -1.99 37 504 417 -313
30MAR26 102.50 C 3.75 3.78 3.75 3.75 -1.66 37 8 620 +6
30MAR26 105.00 C 2.85 2.95 2.55 2.74 -1.38 37 362 1,701 +89
30MAR26 107.50 C 2.00 2.03 1.76 1.99 -1.11 37 738 996 +335
30MAR26 110.00 C 1.44 1.58 1.27 1.42 -0.83 37 750 3,313 +178
30MAR26 112.50 C 1.00 1.06 0.92 1.00 -0.58 38 157 2,055 +6
30MAR26 115.00 C 0.75 0.80 0.66 0.67 -0.42 38 420 9,544 +90
30MAR26 117.50 C 0.56 0.56 0.49 0.44 -0.29 38 332 2,692 -32
30MAR26 120.00 C 0.43 0.43 0.38 0.28 -0.20 38 119 5,367 -1
30MAR26 122.50 C 0.31 0.33 0.30 0.18 -0.13 38 100 1,535 +17
30MAR26 125.00 C 0.25 0.25 0.25 0.11 -0.08 38 10 7,912 0
30MAR26 127.50 C 0.19 0.21 0.19 0.07 -0.05 38 30 1,993 +10
30MAR26 130.00 C 0.19 0.19 0.18 0.04 -0.03 38 6 4,980 -2
30MAR26 132.50 C 0.14 0.15 0.13 0.03 -0.02 39 18 1,156 -2
30MAR26 135.00 C 0.11 0.13 0.11 0.02 -0.01 39 33 1,960 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 891 0
30MAR26 140.00 C 0.09 0.09 0.09 0.01 0.00 41 1 10,181 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,056 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6,490 0
30MAR26 152.50 C 0.04 0.04 0.04 0.01 0.00 50 30 414 -30
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 476 0
30MAR26 157.50 C 0.03 0.03 0.03 0.01 0.00 54 30 347 +6
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 312 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 85 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 94 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 99 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 111 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 112 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 116 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 118 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 119 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 121 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 19.64 -3.12 49 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.90 -3.44 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.34 -3.56 33 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.56 -3.00 39 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 10.66 -2.67 39 0 80 0
29APR26 95.00 C 8.50 8.50 8.50 8.76 -2.18 38 3 24 +3
29APR26 97.50 C 6.80 7.20 6.80 7.15 -1.96 37 150 150 +150
29APR26 100.00 C 5.70 5.70 5.70 5.76 -1.82 37 30 78 -30
29APR26 102.50 C 4.41 4.41 4.41 4.60 -1.57 37 30 773 0
29APR26 105.00 C 3.44 3.49 3.44 3.61 -1.33 37 120 764 -39
29APR26 107.50 C 2.65 2.73 2.65 2.82 -1.11 37 271 1,494 +82
29APR26 110.00 C 2.11 2.20 2.11 2.17 -0.89 37 172 1,794 +142
29APR26 112.50 C 1.68 1.70 1.63 1.66 -0.71 37 163 1,151 +127
29APR26 115.00 C 1.37 1.44 1.24 1.25 -0.56 37 53 2,333 +9
29APR26 117.50 C 1.06 1.06 1.01 0.93 -0.44 37 110 698 -4
29APR26 120.00 C 0.85 0.85 0.85 0.69 -0.33 37 10 381 0
29APR26 122.50 C 0.69 0.69 0.65 0.51 -0.25 37 22 274 +10
29APR26 125.00 C 0.57 0.63 0.57 0.37 -0.19 37 5 303 -5
29APR26 127.50 C 0.53 0.53 0.53 0.26 -0.15 36 4 736 +4
29APR26 130.00 C 0.44 0.44 0.44 0.19 -0.11 36 1 74 +1
29APR26 132.50 C 0.40 0.40 0.40 0.14 -0.07 37 1 150 -1
29APR26 135.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 105 0
29APR26 137.50 C 0.00 0.00 0.00 0.07 -0.04 37 0 193 0
29APR26 140.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 309 0
28MAY26 82.50 C 0.00 0.00 0.00 19.64 -3.19 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.90 -3.52 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 15.28 -2.62 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 13.24 -2.32 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 11.38 -1.95 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 9.50 -2.45 37 0 0 0
28MAY26 97.50 C 8.20 8.25 7.60 7.90 -2.02 36 413 384 +384
28MAY26 100.00 C 6.70 7.02 6.55 6.63 -1.79 36 258 348 +228
28MAY26 102.50 C 5.51 5.70 5.33 5.57 -1.66 36 484 1,106 +387
28MAY26 105.00 C 4.87 4.87 4.86 4.78 -1.31 37 32 605 +2
28MAY26 107.50 C 3.87 3.92 3.83 3.97 -1.18 37 90 302 +52
28MAY26 110.00 C 3.35 3.35 3.35 3.25 -1.02 37 30 911 0
28MAY26 112.50 C 2.87 2.87 2.87 2.67 -0.84 37 30 107 +30
28MAY26 115.00 C 2.46 2.46 2.26 2.18 -0.73 37 130 205 +58
28MAY26 117.50 C 1.96 1.96 1.92 1.74 -0.63 37 140 328 +80
28MAY26 120.00 C 1.75 1.75 1.75 1.42 -0.50 37 20 153 0
28MAY26 122.50 C 1.35 1.35 1.35 1.13 -0.43 37 15 118 +15
28MAY26 125.00 C 1.20 1.21 1.20 0.91 -0.33 37 50 118 +50
28MAY26 127.50 C 1.12 1.12 1.12 0.72 -0.29 37 30 200 0
28MAY26 130.00 C 0.98 0.98 0.98 0.57 -0.22 37 30 203 0
28MAY26 132.50 C 0.00 0.00 0.00 0.45 -0.19 37 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.35 -0.15 37 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 0.27 -0.13 36 0 212 0
29JUN26 55.00 C 0.00 0.00 0.00 46.90 -2.64 85 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 44.89 -2.60 89 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.56 -3.45 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 39.28 -3.13 66 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 37.47 -2.44 74 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.11 -3.49 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.64 -3.46 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 28.96 -3.48 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.33 -2.83 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.84 -2.91 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.42 -3.05 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 19.78 -3.26 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 17.88 -2.54 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 15.82 -2.08 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 13.70 -1.86 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 11.55 -2.08 34 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 10.49 -1.51 37 0 13 0
29JUN26 97.50 C 8.95 8.95 8.54 8.74 -2.06 35 348 334 +334
29JUN26 100.00 C 7.49 7.87 7.37 7.60 -1.80 35 244 306 +214
29JUN26 102.50 C 6.92 6.92 6.47 6.62 -1.57 36 240 377 +149
29JUN26 105.00 C 5.58 5.91 5.55 5.80 -1.39 36 257 2,042 +170
29JUN26 107.50 C 4.91 4.91 4.91 5.08 -1.16 37 30 1,085 +30
29JUN26 110.00 C 4.21 4.37 4.21 4.40 -1.00 37 39 3,295 +22
29JUN26 112.50 C 3.82 3.82 3.63 3.74 -0.92 37 362 3,843 -119
29JUN26 115.00 C 3.15 3.36 3.14 3.17 -0.78 37 101 2,050 +101
29JUN26 117.50 C 2.87 2.87 2.70 2.69 -0.69 37 187 1,716 -27
29JUN26 120.00 C 2.58 2.71 2.32 2.26 -0.58 37 162 2,943 +116
29JUN26 122.50 C 2.27 2.27 2.06 1.90 -0.51 37 50 717 +50
29JUN26 125.00 C 1.90 1.90 1.90 1.59 -0.43 37 30 4,247 0
29JUN26 127.50 C 1.71 1.71 1.71 1.32 -0.38 36 10 588 +10
29JUN26 130.00 C 1.47 1.47 1.39 1.10 -0.31 36 19 2,002 +5
29JUN26 132.50 C 0.00 0.00 0.00 0.91 -0.27 37 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 0.76 -0.20 36 0 689 0
29JUN26 137.50 C 0.00 0.00 0.00 0.61 -0.20 36 0 220 0
29JUN26 140.00 C 0.85 0.85 0.85 0.51 -0.15 36 40 1,143 +40
29JUN26 142.50 C 0.00 0.00 0.00 0.41 -0.14 36 0 529 0
29JUN26 145.00 C 0.00 0.00 0.00 0.34 -0.11 36 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.28 -0.09 36 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 413 0
29JUN26 152.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 331 0
29JUN26 157.50 C 0.47 0.47 0.47 0.12 -0.04 36 12 245 -2
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 20 0
29JUN26 180.00 C 0.20 0.20 0.20 0.01 -0.01 35 20 24 +20
29JUN26 182.50 C 0.19 0.19 0.19 0.01 0.00 35 10 53 0
29JUN26 185.00 C 0.17 0.17 0.17 0.01 0.00 36 50 590 +30
29SEP26 55.00 C 0.00 0.00 0.00 46.90 -3.05 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.89 -2.60 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.56 -3.45 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.71 -2.77 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.47 -2.44 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.11 -3.49 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.64 -3.46 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.05 -3.59 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.33 -2.83 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 25.51 -2.31 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.42 -3.05 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.49 -2.13 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.44 -2.46 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.96 -2.61 34 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 16.29 -2.08 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.12 -2.66 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 12.89 -1.73 35 0 150 0
29SEP26 97.50 C 11.67 11.94 11.56 11.80 -1.55 36 126 126 +126
29SEP26 100.00 C 10.50 10.83 10.50 10.72 -1.81 36 84 154 +84
29SEP26 102.50 C 9.78 9.83 9.78 9.83 -1.59 37 44 127 +30
29SEP26 105.00 C 8.84 8.84 8.84 8.84 -1.59 36 24 586 +24
29SEP26 107.50 C 7.96 7.96 7.96 8.12 -1.41 37 30 826 0
29SEP26 110.00 C 0.00 0.00 0.00 7.38 -1.29 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 6.72 -1.06 37 0 594 0
29SEP26 115.00 C 0.00 0.00 0.00 6.01 -1.02 37 0 4,411 0
29SEP26 117.50 C 0.00 0.00 0.00 5.38 -0.93 37 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 4.83 -0.80 37 1,000 2,412 +824
29SEP26 122.50 C 0.00 0.00 0.00 4.29 -0.79 37 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 3.84 -0.69 37 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 3.43 -0.61 37 0 290 0
29SEP26 130.00 C 3.45 3.45 3.45 3.02 -0.60 37 4 314 0
29SEP26 132.50 C 0.00 0.00 0.00 2.71 -0.50 37 0 312 0
29SEP26 135.00 C 2.96 2.96 2.80 2.41 -0.45 37 6 345 0
29SEP26 137.50 C 0.00 0.00 0.00 2.11 -0.44 37 0 262 0
29SEP26 140.00 C 2.50 2.55 2.45 1.89 -0.36 37 6 1,101 -1
29SEP26 142.50 C 0.00 0.00 0.00 1.68 -0.32 37 0 65 0
29SEP26 145.00 C 2.05 2.05 2.05 1.47 -0.31 37 2 302 0
29SEP26 147.50 C 1.88 1.88 1.88 1.31 -0.26 37 60 103 +23
29SEP26 150.00 C 0.00 0.00 0.00 1.16 -0.22 37 0 163 0
29SEP26 152.50 C 0.00 0.00 0.00 1.02 -0.21 37 0 27 0
29SEP26 155.00 C 1.58 1.58 1.58 0.89 -0.20 37 30 197 +30
29SEP26 157.50 C 0.00 0.00 0.00 0.80 -0.15 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 0.70 -0.15 37 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 0.61 -0.14 37 0 91 0
29SEP26 165.00 C 0.00 0.00 0.00 0.54 -0.12 37 0 248 0
29SEP26 167.50 C 1.10 1.10 1.10 0.48 -0.09 37 30 63 +3
29SEP26 170.00 C 0.00 0.00 0.00 0.42 -0.09 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.36 -0.09 37 0 5 0
29SEP26 175.00 C 0.90 0.90 0.90 0.32 -0.07 37 30 93 +30
29SEP26 177.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.25 -0.06 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.22 -0.05 37 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 46.90 -3.09 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.89 -2.60 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.56 -3.45 42 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 39.71 -2.77 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.47 -2.44 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.81 -2.79 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.37 -2.78 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.93 -3.03 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.95 -3.46 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.50 -3.02 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.32 -2.47 36 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 22.87 -2.17 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.76 -1.50 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 19.07 -3.58 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.96 -2.50 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 17.40 -2.28 38 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.68 -2.58 37 0 9 0
30DEC26 97.50 C 14.51 14.80 14.11 14.49 -1.52 37 132 132 +132
30DEC26 100.00 C 13.06 13.35 13.06 13.41 -1.85 37 44 91 +40
30DEC26 102.50 C 12.37 12.46 12.27 12.27 -2.00 36 135 167 +133
30DEC26 105.00 C 0.00 0.00 0.00 11.47 -1.75 37 0 67 0
30DEC26 107.50 C 10.64 10.64 10.64 10.61 -1.45 37 30 569 0
30DEC26 110.00 C 0.00 0.00 0.00 9.87 -1.52 37 0 496 0
30DEC26 112.50 C 9.33 9.33 9.33 9.07 -1.52 37 4 196 -4
30DEC26 115.00 C 0.00 0.00 0.00 8.38 -1.43 37 0 266 0
30DEC26 117.50 C 0.00 0.00 0.00 7.69 -1.37 37 0 112 0
30DEC26 120.00 C 7.10 7.46 7.10 7.00 -1.37 37 230 270 +180
30DEC26 122.50 C 0.00 0.00 0.00 6.46 -1.22 37 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 5.92 -1.12 37 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 5.39 -1.12 37 0 68 0
30DEC26 130.00 C 5.67 5.67 5.67 4.93 -1.05 37 30 157 0
30DEC26 132.50 C 0.00 0.00 0.00 4.54 -0.91 37 0 2 0
30DEC26 135.00 C 4.70 4.76 4.70 4.14 -0.89 37 5 125 +4
30DEC26 137.50 C 4.63 4.63 4.63 3.74 -0.89 37 1 38 -1
30DEC26 140.00 C 3.95 4.17 3.95 3.44 -0.79 37 7 63 +7
30DEC26 142.50 C 0.00 0.00 0.00 3.06 -0.78 37 0 4 0
30DEC26 145.00 C 3.50 3.68 3.40 2.78 -0.77 37 48 56 +26
30DEC26 147.50 C 3.50 3.50 3.50 2.51 -0.75 37 30 44 +30
30DEC26 150.00 C 3.10 3.27 3.10 2.31 -0.67 37 33 63 +30
30DEC26 152.50 C 0.00 0.00 0.00 2.12 -0.58 37 0 4 0
30DEC26 155.00 C 2.80 2.80 2.77 1.92 -0.50 37 10 19 0
30DEC26 157.50 C 2.60 2.60 2.60 1.72 -0.57 37 1 4 +1
30DEC26 160.00 C 2.50 2.50 2.50 1.59 -0.44 37 2 45 -2
30DEC26 162.50 C 2.35 2.35 2.35 1.46 -0.37 37 1 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.32 -0.37 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.19 -0.36 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.08 -0.34 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.00 -0.29 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.91 -0.25 37 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 0.82 -0.26 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 0.73 -0.26 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 0.68 -0.22 37 0 1 0
30DEC26 185.00 C 0.00 0.00 0.00 0.62 -0.19 37 0 197 0
30MAR27 82.50 C 0.00 0.00 0.00 24.49 -2.42 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.08 -2.26 37 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.39 -2.40 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.03 -2.29 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.97 -2.16 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.28 -2.20 35 0 0 0
30MAR27 97.50 C 16.34 16.40 16.34 16.54 -1.71 37 45 45 +45
30MAR27 100.00 C 15.55 15.55 15.28 15.48 -1.89 37 37 37 +37
30MAR27 102.50 C 0.00 0.00 0.00 14.48 -1.86 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.55 -1.68 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.70 -1.61 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.90 -1.54 37 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 11.16 -1.46 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.47 -1.39 37 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 9.83 -1.35 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.18 -1.33 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.51 -1.32 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.91 -1.25 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.39 -1.10 37 0 8 0
TOTAL CALL 12,170 159,107 +5,752
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
06MAR26 85.00 P 0.06 0.07 0.06 0.01 0.00 65 110 110 +110
06MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 10 0
06MAR26 90.00 P 0.17 0.17 0.16 0.10 +0.07 64 42 143 +32
06MAR26 92.50 P 0.30 0.45 0.28 0.26 +0.18 64 64 162 +24
06MAR26 95.00 P 0.71 0.80 0.62 0.59 +0.38 64 32 101 +32
06MAR26 97.50 P 1.00 1.46 0.97 1.18 +0.68 64 127 225 +20
06MAR26 100.00 P 1.74 2.29 1.74 2.11 +1.09 64 176 177 +31
06MAR26 102.50 P 2.60 3.62 2.60 3.38 +1.58 64 5 216 +4
06MAR26 105.00 P 4.23 5.57 4.23 5.02 +2.05 65 61 458 +59
06MAR26 107.50 P 0.00 0.00 0.00 6.98 +2.51 66 0 243 0
06MAR26 110.00 P 0.00 0.00 0.00 9.16 +2.84 68 0 93 0
06MAR26 112.50 P 11.50 11.50 11.50 11.52 +3.00 74 4 6 +4
06MAR26 115.00 P 0.00 0.00 0.00 13.77 +3.01 65 0 5 0
06MAR26 117.50 P 0.00 0.00 0.00 16.22 +2.66 64 0 4 0
06MAR26 120.00 P 0.00 0.00 0.00 18.83 +3.07 90 0 1 0
06MAR26 122.50 P 0.00 0.00 0.00 21.20 +3.10 0 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 23.96 +3.36 120 0 10 0
06MAR26 127.50 P 0.00 0.00 0.00 26.41 +3.31 125 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 28.70 +2.57 0 0 0 0
13MAR26 82.50 P 0.11 0.11 0.11 0.02 - 49 4 4 -
13MAR26 85.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 0.11 - 47 0 0 -
13MAR26 90.00 P 0.33 0.46 0.33 0.25 - 47 48 46 -
13MAR26 92.50 P 0.50 0.77 0.50 0.53 - 47 55 55 -
13MAR26 95.00 P 0.94 1.20 0.94 0.98 - 47 70 68 -
13MAR26 97.50 P 1.49 1.86 1.49 1.70 - 47 666 590 -
13MAR26 100.00 P 2.22 2.65 2.22 2.66 - 47 69 68 -
13MAR26 102.50 P 0.00 0.00 0.00 3.92 - 47 0 0 -
13MAR26 105.00 P 0.00 0.00 0.00 5.48 - 47 0 0 -
13MAR26 107.50 P 0.00 0.00 0.00 7.42 - 49 0 0 -
13MAR26 110.00 P 0.00 0.00 0.00 9.47 - 49 0 0 -
13MAR26 112.50 P 0.00 0.00 0.00 11.52 - 46 0 0 -
13MAR26 115.00 P 0.00 0.00 0.00 13.87 - 46 0 0 -
13MAR26 117.50 P 0.00 0.00 0.00 16.58 - 61 0 0 -
13MAR26 120.00 P 0.00 0.00 0.00 18.98 - 64 0 0 -
13MAR26 122.50 P 0.00 0.00 0.00 21.84 - 83 0 0 -
13MAR26 125.00 P 0.00 0.00 0.00 24.41 - 91 0 0 -
13MAR26 127.50 P 0.00 0.00 0.00 26.41 - 77 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 57.50 P 0.03 0.04 0.03 0.01 0.00 72 21 36 +21
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 62.50 P 0.05 0.05 0.05 0.01 0.00 62 12 160 +12
30MAR26 65.00 P 0.06 0.06 0.06 0.01 0.00 57 12 28 +12
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 297 0
30MAR26 80.00 P 0.23 0.23 0.23 0.04 +0.02 38 1 205 +1
30MAR26 82.50 P 0.25 0.33 0.25 0.09 +0.05 38 84 258 -11
30MAR26 85.00 P 0.44 0.44 0.44 0.19 +0.12 38 1 4,317 0
30MAR26 87.50 P 0.50 0.59 0.49 0.35 +0.19 38 44 810 +14
30MAR26 90.00 P 0.73 0.92 0.73 0.65 +0.34 38 137 3,879 +7
30MAR26 92.50 P 1.08 1.29 1.08 1.08 +0.53 38 339 1,130 +248
30MAR26 95.00 P 1.54 1.93 1.54 1.69 +0.74 38 211 5,257 +49
30MAR26 97.50 P 2.20 2.66 2.15 2.54 +1.02 38 142 5,318 -20
30MAR26 100.00 P 3.76 3.80 3.25 3.51 +1.22 37 720 14,438 -97
30MAR26 102.50 P 4.20 5.13 4.20 4.83 +1.55 38 248 3,685 -26
30MAR26 105.00 P 5.87 6.80 5.87 6.33 +1.95 38 61 6,497 +9
30MAR26 107.50 P 0.00 0.00 0.00 8.12 +2.30 38 0 4,738 0
30MAR26 110.00 P 10.47 10.47 9.56 10.10 +2.57 39 1,019 15,335 -625
30MAR26 112.50 P 0.00 0.00 0.00 12.26 +2.75 41 0 4,399 0
30MAR26 115.00 P 13.95 14.50 13.93 14.48 +2.99 42 437 9,661 -401
30MAR26 117.50 P 16.85 16.85 16.60 16.96 +3.16 47 924 2,776 -11
30MAR26 120.00 P 18.90 18.90 18.90 18.98 +3.10 42 3 10,261 0
30MAR26 122.50 P 0.00 0.00 0.00 21.84 +3.60 53 0 1,427 0
30MAR26 125.00 P 0.00 0.00 0.00 24.41 +3.76 59 0 5,090 0
30MAR26 127.50 P 0.00 0.00 0.00 26.41 +3.30 51 0 1,107 0
30MAR26 130.00 P 28.90 28.90 28.84 28.84 +2.57 51 353 1,616 -27
30MAR26 132.50 P 0.00 0.00 0.00 31.78 +2.99 67 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 34.21 +3.43 69 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 36.30 +3.20 59 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 38.70 +3.10 0 0 304 -35
30MAR26 142.50 P 0.00 0.00 0.00 42.35 +3.67 93 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 43.70 +3.10 0 0 54 -55
30MAR26 147.50 P 0.00 0.00 0.00 46.20 +3.10 0 0 44 -34
30MAR26 150.00 P 0.00 0.00 0.00 49.69 +4.09 100 0 3 -5
30MAR26 152.50 P 0.00 0.00 0.00 52.40 +3.67 107 0 21 0
30MAR26 155.00 P 0.00 0.00 0.00 53.70 +3.10 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 56.29 +3.19 79 0 30 -26
30MAR26 160.00 P 0.00 0.00 0.00 59.61 +3.15 109 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 61.45 +3.35 92 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 63.70 +3.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 66.20 +3.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.70 +3.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 71.20 +3.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 73.70 +3.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.66 +3.56 114 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 79.31 +3.71 121 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.20 +3.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 83.70 +3.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 86.30 +3.20 105 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.70 +3.10 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 91.20 +3.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.70 +3.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.20 +3.10 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 99.33 +3.73 139 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.70 +3.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 109.02 +3.42 135 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.70 +3.10 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.70 +3.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.70 +3.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 129.65 +4.05 171 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.84 +3.24 141 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.70 +3.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.70 +3.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 149.05 +3.45 163 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.78 +3.02 147 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 159.38 +3.78 182 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.79 +3.19 154 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 169.00 +3.40 171 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.70 +3.10 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.70 +3.10 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 184.68 +4.08 206 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 189.79 +4.19 212 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 194.77 +4.17 214 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 199.30 +3.70 200 0 0 0
29APR26 82.50 P 0.86 0.86 0.86 0.74 +0.31 37 4 221 +4
29APR26 85.00 P 1.16 1.21 1.16 1.13 +0.45 37 11 233 +1
29APR26 87.50 P 1.46 1.67 1.46 1.65 +0.65 37 11 257 0
29APR26 90.00 P 1.90 2.38 1.90 2.28 +0.83 37 285 2,290 +52
29APR26 92.50 P 3.01 3.20 2.74 3.06 +1.01 36 60 957 -3
29APR26 95.00 P 3.28 4.03 3.28 4.04 +1.24 36 113 1,122 +92
29APR26 97.50 P 5.05 5.35 4.65 5.18 +1.45 36 1,820 2,270 +946
29APR26 100.00 P 6.05 6.70 6.05 6.66 +1.84 37 94 800 +22
29APR26 102.50 P 7.70 8.18 7.70 7.99 +1.92 36 477 3,139 +1
29APR26 105.00 P 9.94 9.94 9.94 9.68 +2.06 36 30 3,430 0
29APR26 107.50 P 0.00 0.00 0.00 11.49 +2.34 36 0 2,290 0
29APR26 110.00 P 13.80 13.80 13.80 13.55 +2.70 37 22 5,663 -18
29APR26 112.50 P 0.00 0.00 0.00 15.66 +3.04 37 0 1,029 0
29APR26 115.00 P 0.00 0.00 0.00 17.83 +2.68 38 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 19.97 +2.32 37 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 21.59 +2.48 0 0 173 0
29APR26 122.50 P 0.00 0.00 0.00 24.86 +3.41 42 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 26.76 +2.98 33 0 19 0
29APR26 127.50 P 0.00 0.00 0.00 30.16 +3.50 51 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 32.67 +4.16 54 0 31 0
29APR26 132.50 P 0.00 0.00 0.00 34.76 +3.82 51 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 37.09 +3.74 51 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 39.32 +2.98 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 42.34 +4.11 60 0 0 0
28MAY26 82.50 P 1.45 1.51 1.45 1.38 +0.44 37 22 37 +22
28MAY26 85.00 P 2.06 2.06 2.06 1.89 +0.56 37 10 133 0
28MAY26 87.50 P 2.35 2.67 2.33 2.56 +0.77 37 19 494 +9
28MAY26 90.00 P 3.47 3.47 3.47 3.34 +0.99 37 30 351 +30
28MAY26 92.50 P 3.94 4.35 3.94 4.21 +1.15 37 39 641 +29
28MAY26 95.00 P 4.90 5.39 4.90 5.29 +1.39 37 90 1,302 +30
28MAY26 97.50 P 6.40 6.51 6.00 6.51 +1.63 37 145 1,218 +144
28MAY26 100.00 P 8.00 8.08 7.89 7.89 +1.86 37 55 1,428 +24
28MAY26 102.50 P 8.91 9.54 8.91 9.26 +1.90 36 134 2,913 +95
28MAY26 105.00 P 10.58 11.31 10.54 11.04 +2.23 37 300 1,285 +240
28MAY26 107.50 P 0.00 0.00 0.00 12.71 +2.27 37 0 1,178 0
28MAY26 110.00 P 0.00 0.00 0.00 14.86 +2.59 39 1 803 0
28MAY26 112.50 P 0.00 0.00 0.00 16.58 +2.43 38 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 18.31 +2.72 36 1 215 -1
28MAY26 117.50 P 0.00 0.00 0.00 20.05 +1.56 32 0 1 0
28MAY26 120.00 P 22.80 22.80 22.80 22.78 +2.23 37 3 13 +3
28MAY26 122.50 P 0.00 0.00 0.00 25.68 +2.96 43 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.28 +2.92 37 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 30.16 +3.04 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 32.67 +3.97 46 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 34.76 +3.07 43 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 37.09 +2.56 43 0 30 0
28MAY26 137.50 P 0.00 0.00 0.00 39.32 +2.98 39 0 120 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 24 0
29JUN26 62.50 P 0.31 0.34 0.31 0.08 +0.03 36 6 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 +0.09 36 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.36 +0.14 36 0 241 0
29JUN26 72.50 P 0.00 0.00 0.00 0.54 +0.19 36 0 129 0
29JUN26 75.00 P 0.94 0.98 0.94 0.80 +0.27 37 60 252 +60
29JUN26 77.50 P 1.21 1.24 1.21 1.12 +0.35 36 150 391 +119
29JUN26 80.00 P 1.55 1.68 1.55 1.53 +0.45 37 120 4,544 0
29JUN26 82.50 P 2.06 2.06 1.99 2.05 +0.59 37 60 2,174 +30
29JUN26 85.00 P 2.63 2.63 2.59 2.60 +0.64 36 12 665 +7
29JUN26 87.50 P 3.05 3.05 3.05 3.30 +0.86 36 1 686 0
29JUN26 90.00 P 4.11 4.13 4.11 4.12 +1.02 36 20 1,163 +10
29JUN26 92.50 P 4.70 5.12 4.70 5.07 +1.17 36 88 945 -20
29JUN26 95.00 P 6.19 6.19 6.17 6.18 +1.36 36 78 5,015 +48
29JUN26 97.50 P 7.41 7.52 7.04 7.43 +1.60 36 160 1,416 +140
29JUN26 100.00 P 8.82 8.93 8.82 8.85 +1.85 36 191 3,773 +171
29JUN26 102.50 P 10.24 10.49 10.15 10.37 +2.05 37 81 2,782 +81
29JUN26 105.00 P 0.00 0.00 0.00 11.83 +1.99 36 0 2,765 0
29JUN26 107.50 P 0.00 0.00 0.00 13.59 +2.18 36 0 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 15.44 +2.23 37 0 5,667 0
29JUN26 112.50 P 0.00 0.00 0.00 17.02 +1.98 35 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 18.84 +1.88 34 0 3,893 0
29JUN26 117.50 P 0.00 0.00 0.00 20.90 +2.41 34 0 2,933 0
29JUN26 120.00 P 0.00 0.00 0.00 23.18 +2.47 35 0 1,731 0
29JUN26 122.50 P 25.12 26.05 25.12 25.68 +2.33 38 360 885 +119
29JUN26 125.00 P 0.00 0.00 0.00 27.62 +2.08 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 30.16 +2.99 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 32.67 +2.69 40 0 906 0
29JUN26 132.50 P 0.00 0.00 0.00 34.76 +2.58 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 37.09 +2.56 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 39.32 +2.42 35 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 42.45 +3.26 45 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 44.86 +2.44 46 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 46.66 +3.17 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 49.01 +3.11 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.90 +2.26 0 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 55.11 +3.66 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.81 +4.01 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 59.48 +3.76 50 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 61.26 +3.13 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 64.09 +2.98 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.58 +4.51 62 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.65 +4.16 58 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.54 +3.02 45 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.82 +2.82 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.86 +2.83 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.25 +2.73 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.06 +2.31 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 84.31 +3.34 60 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.08 +3.52 66 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 +0.07 37 0 33 0
29SEP26 60.00 P 0.72 0.72 0.72 0.32 +0.10 37 2 44 +2
29SEP26 62.50 P 0.85 0.85 0.85 0.46 +0.14 37 9 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.66 +0.20 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 +0.25 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.20 +0.30 37 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 1.59 +0.40 37 0 6 0
29SEP26 75.00 P 2.15 2.15 2.15 2.05 +0.47 37 30 45 +30
29SEP26 77.50 P 0.00 0.00 0.00 2.58 +0.57 37 0 78 0
29SEP26 80.00 P 3.11 3.11 3.11 3.15 +0.61 37 1,530 1,600 +1,530
29SEP26 82.50 P 3.85 3.85 3.85 3.78 +0.67 37 5 258 0
29SEP26 85.00 P 4.47 4.47 4.47 4.51 +0.80 36 5 230 +5
29SEP26 87.50 P 5.36 5.36 5.36 5.34 +0.92 36 30 400 0
29SEP26 90.00 P 6.62 6.62 6.34 6.35 +1.12 36 102 1,120 +72
29SEP26 92.50 P 7.31 7.42 7.31 7.42 +1.26 36 78 505 +48
29SEP26 95.00 P 8.61 8.61 8.61 8.61 +1.45 36 25 835 +20
29SEP26 97.50 P 9.93 9.93 9.43 9.92 +1.61 37 592 1,731 +410
29SEP26 100.00 P 11.34 11.40 11.33 11.34 +1.75 37 63 6,135 +38
29SEP26 102.50 P 12.85 12.86 12.84 12.86 +1.91 37 62 2,094 +62
29SEP26 105.00 P 14.15 14.15 14.15 14.28 +1.86 37 30 4,764 -30
29SEP26 107.50 P 0.00 0.00 0.00 16.11 +2.14 37 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 17.79 +2.06 37 0 3,203 0
29SEP26 112.50 P 0.00 0.00 0.00 19.01 +1.52 35 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 21.86 +3.04 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 22.88 +1.40 36 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 24.69 +1.53 35 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 26.78 +1.77 35 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 30.05 +2.88 41 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 31.46 +2.26 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 33.64 +2.30 38 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 36.72 +2.94 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 38.72 +2.76 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 41.36 +3.22 44 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 43.60 +3.12 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 45.19 +2.57 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 47.89 +3.90 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 50.20 +2.26 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 51.96 +3.02 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 55.11 +3.23 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.81 +2.45 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.48 +3.37 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 62.09 +2.34 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 64.59 +3.48 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 67.58 +3.99 50 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 69.65 +3.37 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 71.96 +3.19 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 73.97 +2.80 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 76.08 +2.43 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 79.97 +3.85 54 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 82.09 +3.34 51 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 84.45 +3.48 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 87.08 +3.52 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.38 +0.07 37 0 332 0
30DEC26 57.50 P 1.03 1.03 1.03 0.53 +0.10 37 2 6 +2
30DEC26 60.00 P 0.00 0.00 0.00 0.73 +0.13 37 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 +0.16 37 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 1.28 +0.18 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 +0.25 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 2.07 +0.26 37 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 2.61 +0.37 37 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 3.16 +0.40 37 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.86 +0.54 37 0 143 0
30DEC26 80.00 P 4.50 4.54 4.50 4.56 +0.65 37 9 398 +9
30DEC26 82.50 P 0.00 0.00 0.00 5.36 +0.78 37 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 6.21 +0.89 37 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 7.15 +1.02 37 0 23 0
30DEC26 90.00 P 8.25 8.25 8.00 8.18 +1.09 37 202 320 +201
30DEC26 92.50 P 9.14 9.14 9.14 9.30 +1.20 37 30 187 +30
30DEC26 95.00 P 0.00 0.00 0.00 10.53 +1.37 37 0 751 0
30DEC26 97.50 P 11.79 11.86 11.34 11.83 +1.46 37 588 678 +528
30DEC26 100.00 P 13.20 13.21 13.20 13.22 +1.64 37 29 479 +29
30DEC26 102.50 P 14.70 14.75 14.70 14.70 +1.76 37 58 176 +37
30DEC26 105.00 P 16.18 16.18 16.18 16.26 +1.82 37 30 392 +26
30DEC26 107.50 P 0.00 0.00 0.00 17.95 +1.80 37 0 1,432 0
30DEC26 110.00 P 0.00 0.00 0.00 19.69 +2.03 38 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 20.70 +1.32 36 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 22.64 +1.44 36 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 25.07 +2.71 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 26.48 +2.28 36 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 29.06 +1.79 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 31.39 +3.37 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 33.12 +1.85 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 34.52 +1.20 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.46 +2.06 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.01 +3.19 41 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 41.81 +2.45 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.74 +3.13 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 46.33 +2.62 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.56 +2.49 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 50.84 +2.90 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.20 +3.02 41 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 55.55 +3.67 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.38 +2.40 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.69 +2.60 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.63 +2.88 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 65.05 +3.55 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 67.58 +3.99 44 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 69.73 +3.40 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 72.19 +3.42 43 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 74.33 +2.82 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 77.09 +3.10 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 79.97 +3.60 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 82.09 +3.19 46 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 84.45 +3.31 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 87.08 +3.39 47 0 2 0
30MAR27 82.50 P 6.69 6.85 6.53 6.55 +0.63 37 4 4 +4
30MAR27 85.00 P 7.35 7.79 7.35 7.54 +0.79 37 2 2 +2
30MAR27 87.50 P 8.76 8.76 8.76 8.51 +0.87 37 1 1 +1
30MAR27 90.00 P 0.00 0.00 0.00 9.58 +0.96 37 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 10.74 +1.06 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.02 +1.18 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.31 +1.28 37 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.86 +1.46 37 0 0 0
30MAR27 102.50 P 16.27 16.27 16.17 16.17 +1.39 37 60 60 +60
30MAR27 105.00 P 17.80 18.06 17.69 17.70 +1.45 37 120 120 +120
30MAR27 107.50 P 0.00 0.00 0.00 19.62 +1.82 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.33 +1.90 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.67 +1.55 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.64 +2.01 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 26.91 +2.58 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.95 +1.74 37 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.71 +2.50 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.70 +2.75 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.32 +2.49 38 0 0 0
TOTAL PUT 15,163 245,489 +5,039
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$ 53.80
30MAR26 19.50 C 0.00 0.00 0.00 34.34 -2.96 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 33.84 -2.96 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 32.85 -2.95 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 31.85 -2.97 103 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 30.85 -2.96 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 29.85 -2.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 28.85 -2.96 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 27.86 -3.09 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 26.86 -2.95 77 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 25.86 -2.96 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.86 -2.96 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.87 -2.95 73 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 22.87 -2.95 66 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 21.87 -3.00 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.87 -2.96 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.87 -2.96 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 18.88 -3.18 54 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 17.99 -2.80 77 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 17.04 -2.80 78 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.09 -2.75 77 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.16 -2.69 77 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 14.11 -2.74 68 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.14 -2.72 65 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.99 -2.86 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.35 -2.54 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.25 -2.72 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.18 -2.77 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.47 -2.32 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.45 -2.70 48 0 0 0
30MAR26 48.00 C 8.12 8.12 7.50 6.64 -2.73 48 16 15 +14
30MAR26 49.00 C 0.00 0.00 0.00 6.06 -2.04 52 0 2 0
30MAR26 50.00 C 5.70 5.70 5.50 5.33 -1.93 52 3 2 +1
30MAR26 52.50 C 4.80 4.80 4.80 3.53 -2.18 47 2 31 -2
30MAR26 55.00 C 2.54 2.54 2.54 2.37 -1.57 47 6 206 +6
30MAR26 57.50 C 1.94 1.94 1.87 1.49 -1.22 47 17 305 -13
30MAR26 60.00 C 0.95 0.95 0.95 0.92 -0.86 48 3 270 +1
30MAR26 62.50 C 0.60 0.60 0.60 0.56 -0.54 49 2 225 +2
30MAR26 65.00 C 0.52 0.52 0.34 0.31 -0.34 49 32 547 -13
30MAR26 67.50 C 0.00 0.00 0.00 0.17 -0.20 49 0 28 0
30MAR26 70.00 C 0.16 0.16 0.16 0.09 -0.11 49 2 1,594 -2
30MAR26 72.50 C 0.00 0.00 0.00 0.05 -0.06 49 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 11.37 -2.98 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.92 -2.72 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.53 -2.72 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.25 -2.43 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.36 -2.31 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.27 -2.83 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.01 -1.74 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.31 -2.03 48 0 0 0
29APR26 52.50 C 4.82 4.82 4.82 4.68 -1.66 45 15 15 +15
29APR26 55.00 C 3.73 3.73 3.73 3.49 -1.54 45 15 50 +15
29APR26 57.50 C 0.00 0.00 0.00 2.56 -1.32 45 0 266 0
29APR26 60.00 C 2.31 2.31 2.31 1.87 -1.05 46 2 99 -2
29APR26 62.50 C 1.34 1.34 1.34 1.35 -0.77 46 30 93 +11
29APR26 65.00 C 0.97 0.97 0.97 0.94 -0.57 46 15 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.64 -0.41 46 0 15 0
29APR26 70.00 C 0.70 0.70 0.70 0.43 -0.29 46 15 40 -4
29APR26 72.50 C 0.51 0.51 0.49 0.28 -0.21 46 30 140 +15
29APR26 75.00 C 0.00 0.00 0.00 0.19 -0.14 46 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.12 -0.09 46 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.08 -0.06 46 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.47 -2.47 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.68 -2.49 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.38 -2.62 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.65 -2.59 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.49 -1.93 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.53 -2.54 45 0 0 0
28MAY26 50.00 C 7.29 7.29 7.12 6.89 -2.46 45 28 28 +28
28MAY26 52.50 C 0.00 0.00 0.00 5.51 -2.18 45 0 0 0
28MAY26 55.00 C 5.05 5.05 5.05 4.35 -1.67 45 8 54 +8
28MAY26 57.50 C 0.00 0.00 0.00 3.43 -1.44 45 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 2.69 -1.19 46 0 102 0
28MAY26 62.50 C 0.00 0.00 0.00 2.10 -1.00 46 0 2 0
28MAY26 65.00 C 1.75 1.75 1.75 1.60 -0.81 46 1 20 -1
28MAY26 67.50 C 0.00 0.00 0.00 1.20 -0.65 46 0 30 0
28MAY26 70.00 C 1.07 1.08 1.05 0.89 -0.51 46 17 17 +17
28MAY26 72.50 C 0.00 0.00 0.00 0.66 -0.40 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.48 -0.31 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.35 -0.24 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.25 -0.18 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.18 -0.14 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.13 -0.10 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.02 -3.14 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.06 -3.17 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.69 -2.24 67 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.06 -3.26 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.33 -3.51 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.50 -3.37 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.25 -3.64 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.58 -3.35 47 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.54 -3.43 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.90 -2.72 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.78 -3.21 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.48 -2.54 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.16 -3.16 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.69 -2.37 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.06 -2.55 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.31 -2.48 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.47 -2.33 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.50 -2.33 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.14 -2.22 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.40 -2.27 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.77 -1.74 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 6.36 -2.02 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 5.20 -1.77 45 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 4.24 -1.54 45 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 3.46 -1.29 45 0 117 0
29JUN26 62.50 C 0.00 0.00 0.00 2.82 -1.13 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.30 -0.93 46 0 14 0
29JUN26 67.50 C 0.00 0.00 0.00 1.83 -0.77 46 0 0 0
29JUN26 70.00 C 1.68 1.68 1.68 1.44 -0.65 46 15 31 +15
29JUN26 72.50 C 0.00 0.00 0.00 1.13 -0.53 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.86 -0.46 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.67 -0.37 45 0 20 0
29JUN26 80.00 C 0.72 0.72 0.72 0.53 -0.27 46 10 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.41 -0.22 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.32 -0.17 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.25 -0.13 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 -0.11 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.15 -0.09 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 13.62 -3.04 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.25 -2.71 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.31 -2.96 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.13 -2.39 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.14 -2.76 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.10 -2.16 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.29 -2.31 46 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 9.92 -2.03 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 8.36 -2.38 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.43 -2.02 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 6.44 -1.68 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 5.59 -1.51 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 4.86 -1.35 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.23 -1.23 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 3.64 -1.14 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 3.17 -0.98 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 2.74 -0.85 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.35 -0.75 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.01 -0.67 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 1.67 -0.64 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.43 -0.56 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 1.22 -0.44 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.04 -0.39 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.89 -0.34 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.76 -0.30 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 15.74 -2.31 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.01 -2.35 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.46 -1.90 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.87 -2.14 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.15 -1.85 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.58 -2.39 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.57 -2.64 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.24 -2.56 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.14 -2.34 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.16 -2.09 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 8.18 -1.74 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.31 -1.64 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 6.54 -1.51 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 5.86 -1.39 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 5.26 -1.28 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.73 -1.17 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.25 -1.04 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.79 -0.94 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.38 -0.86 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.01 -0.78 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.68 -0.71 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.38 -0.65 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.06 -0.65 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.83 -0.60 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.63 -0.48 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.97 -2.24 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.41 -2.19 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.86 -2.15 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.33 -2.11 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.82 -2.07 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.33 -2.02 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.85 -2.22 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.71 -1.88 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.66 -1.79 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.64 -1.88 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.78 -1.76 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.00 -1.64 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.30 -1.47 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.72 -1.37 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.15 -1.28 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.65 -1.13 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.09 -1.15 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.59 -1.13 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 4.18 -1.05 47 0 0 0
TOTAL CALL 284 6,137 +111
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 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 97 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 +0.05 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.13 +0.09 49 0 6 0
30MAR26 44.00 P 0.34 0.34 0.34 0.20 +0.13 49 1 7 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.29 +0.19 49 0 17 0
30MAR26 46.00 P 0.45 0.45 0.45 0.41 +0.26 49 2 24 +2
30MAR26 47.00 P 0.00 0.00 0.00 0.56 +0.34 49 0 78 0
30MAR26 48.00 P 0.00 0.00 0.00 0.76 +0.44 49 0 61 0
30MAR26 49.00 P 0.95 1.12 0.95 1.01 +0.56 49 123 201 -29
30MAR26 50.00 P 1.10 1.42 1.10 1.31 +0.70 49 93 215 +3
30MAR26 52.50 P 2.11 2.31 1.76 2.28 +1.08 49 16 458 -7
30MAR26 55.00 P 2.39 3.36 2.39 3.56 +1.51 49 54 790 +46
30MAR26 57.50 P 4.80 4.80 4.80 5.29 +2.02 51 6 285 +6
30MAR26 60.00 P 0.00 0.00 0.00 7.24 +2.24 53 0 570 0
30MAR26 62.50 P 0.00 0.00 0.00 9.42 +2.92 56 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 11.75 +2.72 60 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 14.20 +3.02 66 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 16.46 +2.74 64 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 18.70 +2.63 0 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 21.20 +2.54 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.70 +2.56 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.20 +2.41 0 0 0 -4
30MAR26 82.50 P 0.00 0.00 0.00 28.96 +3.21 93 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 31.20 +2.95 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 33.70 +2.95 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 36.20 +2.95 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.70 +2.95 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.47 +0.25 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.62 +0.32 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.80 +0.40 46 0 5 0
29APR26 46.00 P 1.02 1.02 1.02 1.00 +0.47 46 15 15 +15
29APR26 47.00 P 1.25 1.25 1.25 1.25 +0.57 47 15 30 +15
29APR26 48.00 P 1.56 1.56 1.56 1.52 +0.66 47 1 19 +1
29APR26 49.00 P 1.70 1.70 1.70 1.86 +0.79 47 8 18 +5
29APR26 50.00 P 2.10 2.10 2.01 2.20 +0.87 47 5 51 +5
29APR26 52.50 P 3.03 3.03 3.03 3.25 +1.15 46 2 126 0
29APR26 55.00 P 0.00 0.00 0.00 4.58 +1.49 47 1 16 0
29APR26 57.50 P 5.64 5.64 5.64 6.26 +1.95 48 13 83 +13
29APR26 60.00 P 0.00 0.00 0.00 7.80 +1.89 45 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 9.67 +2.34 44 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 12.10 +2.79 49 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 14.24 +2.43 49 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 16.92 +2.93 58 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 19.37 +2.87 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.48 +2.55 56 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.40 +3.26 72 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.20 +2.41 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.96 +3.21 68 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 31.20 +2.44 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.70 +2.95 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 36.20 +2.95 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 38.70 +2.95 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.09 +0.42 46 0 0 0
28MAY26 45.00 P 1.31 1.33 1.31 1.30 +0.47 46 30 33 +30
28MAY26 46.00 P 0.00 0.00 0.00 1.58 +0.56 46 0 17 0
28MAY26 47.00 P 0.00 0.00 0.00 1.85 +0.62 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 2.20 +0.73 46 0 3 0
28MAY26 49.00 P 0.00 0.00 0.00 2.55 +0.81 46 0 85 0
28MAY26 50.00 P 0.00 0.00 0.00 2.95 +0.91 46 0 70 0
28MAY26 52.50 P 0.00 0.00 0.00 4.06 +1.18 46 0 42 0
28MAY26 55.00 P 0.00 0.00 0.00 5.42 +1.47 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 6.99 +1.74 47 0 20 0
28MAY26 60.00 P 0.00 0.00 0.00 8.53 +1.76 45 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 10.31 +2.17 44 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 12.27 +2.37 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.47 +2.55 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.26 +2.57 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.37 +2.80 52 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.48 +2.52 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.41 +3.21 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.52 +2.73 56 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.96 +3.14 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.20 +2.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.17 +0.08 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.22 +0.09 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 +0.12 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 +0.14 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.48 +0.19 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.58 +0.21 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.75 +0.28 46 0 11 0
29JUN26 41.00 P 1.00 1.00 1.00 0.88 +0.29 45 2 2 +2
29JUN26 42.00 P 1.10 1.10 1.10 1.10 +0.38 46 2 10 +2
29JUN26 43.00 P 0.00 0.00 0.00 1.32 +0.44 46 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 1.56 +0.51 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.84 +0.57 46 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 +0.64 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.47 +0.72 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.82 +0.79 46 0 31 0
29JUN26 49.00 P 3.08 3.08 3.08 3.21 +0.90 46 2 23 +2
29JUN26 50.00 P 0.00 0.00 0.00 3.63 +1.00 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.77 +1.30 46 0 79 0
29JUN26 55.00 P 0.00 0.00 0.00 6.13 +1.44 46 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 7.69 +1.72 46 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 9.32 +1.86 46 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 11.26 +2.12 47 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 13.36 +2.64 49 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 15.16 +2.30 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 17.26 +2.57 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 19.74 +3.17 50 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 22.30 +2.67 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.41 +3.21 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.52 +2.73 49 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 28.98 +2.78 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.22 +2.46 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.25 +3.41 62 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.20 +2.90 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 38.70 +2.95 0 0 0 0
29SEP26 43.00 P 2.68 2.68 2.68 2.60 +0.58 47 1 15 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.94 +0.63 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.30 +0.70 47 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.66 +0.76 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 4.06 +0.83 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.49 +0.92 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 4.91 +0.98 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 5.33 +1.03 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.54 +1.19 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 7.90 +1.36 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.41 +1.54 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 11.07 +1.72 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.89 +1.92 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 14.98 +2.23 49 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 16.94 +2.31 50 0 0 0
29SEP26 70.00 P 18.00 18.00 18.00 19.00 +2.84 50 2 4 +2
29SEP26 72.50 P 0.00 0.00 0.00 20.97 +2.45 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.21 +3.09 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.10 +2.49 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.09 +2.64 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 29.37 +2.33 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.77 +2.94 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.53 +3.34 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.54 +3.04 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.15 +2.99 52 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.70 +0.67 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 +0.73 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.45 +0.74 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 +0.83 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.30 +0.89 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.72 +0.94 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 6.15 +0.97 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.62 +1.03 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.87 +1.16 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.25 +1.30 47 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 10.76 +1.46 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.39 +1.61 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.14 +1.76 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.29 +2.21 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.05 +2.35 49 0 0 0
30DEC26 70.00 P 19.00 19.00 19.00 19.92 +2.38 49 2 4 +2
30DEC26 72.50 P 0.00 0.00 0.00 22.13 +2.52 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.96 +2.38 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.14 +2.58 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 28.41 +2.95 50 0 4 0
30DEC26 82.50 P 0.00 0.00 0.00 30.06 +2.02 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.45 +2.58 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.70 +2.53 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.87 +2.60 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.21 +2.70 47 0 0 0
30MAR27 44.00 P 4.71 4.71 4.71 5.05 +0.85 48 1 1 +1
30MAR27 45.00 P 0.00 0.00 0.00 5.48 +0.80 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.90 +0.86 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.35 +0.93 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.78 +0.96 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.25 +1.00 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.74 +1.05 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.03 +1.14 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.43 +1.29 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.98 +1.50 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.61 +1.65 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.32 +1.74 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.10 +1.88 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.78 +1.89 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.86 +2.02 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.57 +1.88 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.59 +2.01 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.63 +2.08 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.70 +2.13 47 0 0 0
TOTAL PUT 397 8,020 +114
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$ 45.80
30MAR26 8.25 C 0.00 0.00 0.00 37.57 +0.20 195 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.32 +0.20 187 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.07 +0.20 178 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.82 +0.20 166 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.57 +0.20 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.32 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.07 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.82 +0.20 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.32 +0.19 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.82 +0.19 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.32 +0.19 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.83 +0.20 161 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.33 +0.20 152 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.83 +0.20 142 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.33 +0.20 129 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.83 +0.20 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.33 +0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.83 +0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.33 +0.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.83 +0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.34 +0.20 125 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 28.84 +0.20 118 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.34 +0.20 111 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.84 +0.20 101 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.34 +0.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.84 +0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.34 +0.19 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.84 +0.19 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.85 +0.20 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.85 +0.20 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.85 +0.19 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.85 +0.19 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.85 +0.19 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.86 +0.20 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.86 +0.19 61 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.86 +0.19 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.87 +0.20 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.87 +0.19 55 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.88 +0.19 57 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.89 +0.19 56 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 12.91 +0.18 56 0 322 0
30MAR26 34.00 C 0.00 0.00 0.00 11.94 -0.03 56 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 10.98 +0.17 56 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.05 +0.44 57 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 9.13 +0.43 56 0 810 0
30MAR26 38.00 C 6.30 6.30 6.30 8.25 +0.40 56 2 365 -2
30MAR26 39.00 C 0.00 0.00 0.00 7.18 +0.14 47 0 132 0
30MAR26 40.00 C 0.00 0.00 0.00 6.39 +0.12 50 0 157 0
30MAR26 41.00 C 0.00 0.00 0.00 5.65 +0.11 51 0 181 0
30MAR26 42.00 C 3.68 3.69 3.68 4.98 +0.12 53 7 131 0
30MAR26 43.00 C 3.40 3.40 3.40 4.33 +0.09 53 1 191 0
30MAR26 44.00 C 3.09 3.75 2.80 3.75 +0.09 54 92 337 +30
30MAR26 45.00 C 2.72 2.72 2.15 3.30 +0.09 56 45 492 +15
30MAR26 46.00 C 2.63 2.85 1.89 2.75 +0.02 55 61 570 +25
30MAR26 47.00 C 1.65 2.24 1.65 2.44 +0.16 57 3 753 0
30MAR26 48.00 C 1.82 1.98 1.33 2.03 +0.01 57 52 309 +11
30MAR26 49.00 C 1.32 1.62 1.19 1.72 +0.03 57 20 188 -14
30MAR26 50.00 C 1.30 1.49 0.85 1.40 +0.03 57 249 1,410 +193
30MAR26 52.50 C 0.87 0.87 0.63 0.86 +0.01 57 40 138 +10
30MAR26 55.00 C 0.50 0.50 0.40 0.50 0.00 57 47 188 +21
30MAR26 57.50 C 0.27 0.27 0.27 0.28 0.00 57 1 116 -1
30MAR26 60.00 C 0.16 0.19 0.16 0.15 0.00 56 7 374 +1
30MAR26 62.50 C 0.12 0.18 0.11 0.08 0.00 56 64 72 +24
30MAR26 65.00 C 0.12 0.12 0.11 0.05 0.00 58 27 115 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 0.00 59 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
30MAR26 72.50 C 0.04 0.04 0.04 0.01 0.00 60 6 12 -6
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
29APR26 32.00 C 0.00 0.00 0.00 14.13 +0.17 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.21 +0.16 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.31 +0.15 56 0 0 0
29APR26 35.00 C 9.58 9.58 9.20 11.27 +0.32 50 17 26 +13
29APR26 36.00 C 0.00 0.00 0.00 10.59 +0.45 56 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.48 +0.13 48 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.72 +0.11 50 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 7.99 +0.10 51 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 7.30 -0.16 52 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.77 +0.04 54 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 6.03 +0.07 53 0 35 0
29APR26 43.00 C 0.00 0.00 0.00 5.46 +0.06 53 0 65 0
29APR26 44.00 C 4.13 4.96 4.13 4.96 +0.09 54 30 198 0
29APR26 45.00 C 3.66 4.49 3.66 4.49 +0.11 55 65 282 +8
29APR26 46.00 C 4.03 4.03 4.03 4.05 +0.09 55 15 101 -15
29APR26 47.00 C 3.50 3.50 3.50 3.73 +0.15 57 3 78 0
29APR26 48.00 C 2.84 3.30 2.50 3.35 +0.04 57 21 77 -4
29APR26 49.00 C 0.00 0.00 0.00 2.98 +0.04 57 0 319 0
29APR26 50.00 C 2.20 2.20 2.20 2.64 +0.01 57 100 361 +100
29APR26 52.50 C 2.15 2.15 2.15 1.93 0.00 57 1 122 0
29APR26 55.00 C 1.17 1.48 1.15 1.39 -0.01 56 22 434 +1
29APR26 57.50 C 0.00 0.00 0.00 0.99 -0.01 56 0 1,293 0
29APR26 60.00 C 0.00 0.00 0.00 0.69 -0.02 56 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.48 -0.01 56 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.33 -0.01 56 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.23 -0.01 56 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29APR26 75.00 C 0.23 0.23 0.23 0.07 -0.01 56 1 11 +1
28MAY26 25.00 C 0.00 0.00 0.00 21.00 +0.18 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 20.03 +0.19 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 19.06 +0.18 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 18.11 +0.18 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 17.16 +0.17 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 16.23 +0.16 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 15.32 +0.16 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.43 +0.16 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.55 +0.14 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.71 +0.14 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.88 +0.12 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.09 +0.12 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.33 +0.11 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.33 +0.12 50 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 8.63 -0.26 51 0 20 0
28MAY26 40.00 C 0.00 0.00 0.00 7.98 +0.07 51 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.60 -0.06 55 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.05 +0.07 55 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 6.25 -0.22 52 0 45 0
28MAY26 44.00 C 5.10 5.19 5.10 5.91 +0.22 55 30 105 +5
28MAY26 45.00 C 5.13 5.32 5.13 5.32 +0.04 54 16 121 +1
28MAY26 46.00 C 4.37 4.90 4.36 4.90 +0.04 54 45 99 +15
28MAY26 47.00 C 3.86 4.26 3.86 4.62 +0.15 56 18 75 -2
28MAY26 48.00 C 3.54 3.98 3.54 4.24 +0.13 56 17 62 0
28MAY26 49.00 C 0.00 0.00 0.00 3.86 +0.07 56 0 107 0
28MAY26 50.00 C 3.50 3.50 3.41 3.50 0.00 56 111 186 +110
28MAY26 52.50 C 0.00 0.00 0.00 2.74 -0.01 56 0 63 0
28MAY26 55.00 C 0.00 0.00 0.00 2.12 -0.02 55 0 36 0
28MAY26 57.50 C 0.00 0.00 0.00 1.63 -0.02 55 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 1.25 -0.02 55 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.95 -0.02 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.72 -0.02 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.54 -0.02 55 0 7 0
28MAY26 70.00 C 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.37 +0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.13 +0.20 96 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.88 +0.20 90 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.38 +0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.89 +0.20 89 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.39 +0.20 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.89 +0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.40 +0.20 78 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.90 +0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.41 +0.20 77 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.91 +0.20 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.41 +0.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.92 +0.20 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.42 +0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.93 +0.20 67 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.43 +0.20 58 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.93 +0.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.44 +0.20 60 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.94 +0.19 0 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.45 +0.20 59 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.95 +0.19 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.46 +0.20 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.96 +0.19 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.98 +0.20 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.99 +0.19 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.01 +0.19 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.04 +0.19 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.08 +0.20 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.12 +0.19 55 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.17 +0.19 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.25 +0.20 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.33 +0.19 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.23 +0.16 47 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.56 +0.20 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.71 +0.20 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.87 +0.19 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.07 +0.19 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.99 +0.23 50 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.20 +0.18 49 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.51 +0.19 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.83 +0.18 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.20 +0.18 51 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.60 +0.20 52 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 8.26 +0.18 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.46 +0.18 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.06 +0.24 54 0 24 0
29JUN26 44.00 C 5.29 5.29 5.29 6.57 +0.19 54 15 28 +13
29JUN26 45.00 C 5.28 5.43 5.28 6.13 +0.19 55 16 51 +15
29JUN26 46.00 C 0.00 0.00 0.00 5.72 +0.21 55 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.34 +0.20 55 0 25 0
29JUN26 48.00 C 4.95 4.95 4.95 4.97 +0.18 56 1 13 +1
29JUN26 49.00 C 0.00 0.00 0.00 4.65 +0.18 56 0 15 0
29JUN26 50.00 C 4.10 4.10 4.10 4.32 +0.15 56 15 60 +15
29JUN26 52.50 C 3.46 3.46 3.46 3.52 +0.13 56 15 21 +15
29JUN26 55.00 C 3.13 3.14 3.10 2.84 +0.11 56 45 57 +37
29JUN26 57.50 C 0.00 0.00 0.00 2.32 +0.12 56 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 1.87 +0.09 56 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.49 +0.08 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.20 +0.07 55 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.96 +0.06 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.76 +0.05 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.61 +0.04 55 0 40 0
29JUN26 75.00 C 0.77 0.77 0.77 0.47 +0.04 55 5 58 +5
29JUN26 77.50 C 0.00 0.00 0.00 0.38 +0.03 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 29.93 +0.20 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.43 +0.19 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.94 +0.20 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.44 +0.19 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.95 +0.19 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.46 +0.19 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.97 +0.20 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.48 +0.19 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.99 +0.19 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.03 +0.20 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.06 +0.19 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.01 +0.08 43 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.04 +0.05 43 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.27 +0.20 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.37 +0.20 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.49 +0.19 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.63 +0.20 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.80 +0.20 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.98 +0.20 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.19 +0.19 52 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 15.43 +0.19 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.67 +0.19 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.98 +0.20 52 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.88 +0.17 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.23 -0.05 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.62 +0.18 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.36 +0.19 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.76 +0.18 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.21 +0.18 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.38 +0.14 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.85 +0.16 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.66 +0.17 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.94 +0.16 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 7.68 +0.19 52 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.28 +0.17 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.91 +0.16 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.57 +0.16 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.23 +0.16 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.94 +0.14 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.15 +0.15 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.45 +0.13 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.80 +0.13 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.29 +0.11 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.80 +0.10 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.42 +0.09 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.06 +0.09 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.78 +0.08 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.52 +0.08 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 +0.06 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.09 +0.06 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.92 +0.05 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.05 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.58 +0.03 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.50 +0.03 52 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 24.27 +0.19 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.38 +0.19 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.50 +0.18 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.65 +0.18 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.81 +0.18 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.01 +0.18 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.21 +0.18 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.43 +0.17 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.69 +0.18 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.94 +0.17 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.24 +0.16 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.56 +0.17 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.88 +0.17 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.25 +0.16 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.64 +0.16 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.03 +0.16 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.44 +0.14 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.91 +0.15 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.37 +0.14 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.84 +0.15 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.35 +0.13 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.90 +0.13 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.16 +0.13 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.71 +0.11 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.42 +0.14 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.08 +0.16 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.74 +0.15 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.41 +0.14 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 7.11 +0.13 51 0 1,023 0
30DEC26 52.50 C 0.00 0.00 0.00 6.41 +0.11 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.71 +0.09 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 5.09 +0.09 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.47 +0.08 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.99 +0.07 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.51 +0.07 51 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.12 +0.06 51 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.68 +0.05 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.35 -0.02 51 0 5 0
30DEC26 75.00 C 2.30 2.38 2.30 2.10 +0.04 51 12 20 +12
30MAR27 36.00 C 0.00 0.00 0.00 14.56 +0.06 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.97 +0.03 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.45 +0.03 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.93 +0.03 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.41 +0.03 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.89 0.00 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.45 +0.01 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.01 +0.01 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.56 0.00 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.86 -0.01 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.49 +0.05 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.19 +0.02 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.85 +0.01 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.47 -0.06 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.14 -0.08 49 0 0 0
30MAR27 52.50 C 6.55 6.55 6.55 7.40 -0.11 50 15 15 +15
30MAR27 55.00 C 0.00 0.00 0.00 6.75 -0.17 50 4 4 +4
30MAR27 57.50 C 5.51 6.12 5.51 6.21 -0.09 51 30 30 +30
30MAR27 60.00 C 5.07 5.07 5.07 5.65 -0.05 51 19 15 +15
30MAR27 62.50 C 4.68 4.68 4.68 5.07 - 51 15 15 -
TOTAL CALL 1,443 18,825 +717
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 176 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 166 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 161 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 54 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 477 0
30MAR26 34.00 P 0.00 0.00 0.00 0.07 0.00 57 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.10 -0.02 55 0 303 0
30MAR26 36.00 P 0.29 0.29 0.15 0.16 -0.02 56 6 185 +3
30MAR26 37.00 P 0.27 0.36 0.27 0.24 -0.03 56 31 635 -15
30MAR26 38.00 P 0.36 0.41 0.33 0.35 -0.04 56 19 981 -9
30MAR26 39.00 P 0.70 0.70 0.50 0.50 -0.05 56 5 275 -3
30MAR26 40.00 P 0.62 1.20 0.62 0.69 -0.05 56 27 624 +23
30MAR26 41.00 P 0.00 0.00 0.00 0.92 -0.07 56 0 322 0
30MAR26 42.00 P 1.91 2.00 1.29 1.27 -0.01 57 28 284 +15
30MAR26 43.00 P 1.92 2.45 1.57 1.61 -0.01 57 25 214 -2
30MAR26 44.00 P 2.65 2.65 1.94 1.95 -0.14 56 16 198 -7
30MAR26 45.00 P 3.36 3.36 2.40 2.42 -0.09 56 70 425 -10
30MAR26 46.00 P 3.07 4.06 3.00 3.00 -0.10 58 54 435 -19
30MAR26 47.00 P 0.00 0.00 0.00 3.57 -0.13 58 0 165 0
30MAR26 48.00 P 4.34 4.34 4.34 4.22 -0.11 58 15 255 +15
30MAR26 49.00 P 0.00 0.00 0.00 4.92 -0.17 59 0 165 0
30MAR26 50.00 P 0.00 0.00 0.00 5.66 -0.16 60 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 7.67 -0.19 62 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 9.89 -0.18 66 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 11.89 -0.20 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.28 -0.20 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.72 -0.20 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.20 -0.20 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.70 -0.20 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.20 -0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.70 -0.20 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.20 -0.20 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.26 -0.02 55 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.35 -0.04 55 0 10 0
29APR26 35.00 P 0.40 0.40 0.40 0.46 -0.05 55 1 62 0
29APR26 36.00 P 0.74 0.74 0.72 0.61 -0.05 55 2 340 0
29APR26 37.00 P 0.75 0.75 0.73 0.78 -0.07 55 10 13 -6
29APR26 38.00 P 1.12 1.38 0.92 0.99 -0.06 55 27 301 +27
29APR26 39.00 P 0.00 0.00 0.00 1.23 -0.09 55 0 240 0
29APR26 40.00 P 1.41 1.41 1.39 1.50 -0.10 55 3 85 0
29APR26 41.00 P 0.00 0.00 0.00 1.84 -0.09 55 0 92 0
29APR26 42.00 P 2.29 2.29 2.29 2.17 -0.12 55 1 77 0
29APR26 43.00 P 3.14 3.14 3.14 2.73 +0.03 57 4 117 +1
29APR26 44.00 P 3.67 3.67 3.67 3.04 -0.15 55 15 175 -15
29APR26 45.00 P 0.00 0.00 0.00 3.55 -0.15 55 0 308 0
29APR26 46.00 P 0.00 0.00 0.00 4.13 -0.15 56 0 113 0
29APR26 47.00 P 5.40 5.40 5.40 4.73 -0.13 57 15 75 -15
29APR26 48.00 P 6.09 6.09 6.09 5.38 -0.17 57 15 62 -7
29APR26 49.00 P 0.00 0.00 0.00 6.06 -0.15 58 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 6.76 -0.18 58 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 8.60 -0.12 59 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 10.66 -0.21 61 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 12.84 -0.21 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 14.69 -0.20 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.99 -0.21 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.36 -0.21 56 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.78 -0.20 56 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.23 -0.20 56 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.71 -0.20 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.20 -0.20 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
28MAY26 30.00 P 0.21 0.21 0.21 0.22 -0.03 54 5 14 +5
28MAY26 31.00 P 0.00 0.00 0.00 0.31 -0.03 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.41 -0.04 55 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.51 -0.05 54 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 0.68 -0.06 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.82 -0.07 54 0 10 0
28MAY26 36.00 P 0.00 0.00 0.00 1.03 -0.07 54 0 20 0
28MAY26 37.00 P 0.00 0.00 0.00 1.24 -0.09 54 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 1.51 -0.09 54 0 62 0
28MAY26 39.00 P 0.00 0.00 0.00 1.78 -0.11 54 0 57 0
28MAY26 40.00 P 2.32 2.32 2.32 2.11 -0.11 54 15 180 +15
28MAY26 41.00 P 2.75 2.75 2.75 2.45 -0.12 54 15 26 -15
28MAY26 42.00 P 2.82 2.82 2.82 2.86 -0.12 54 1 28 0
28MAY26 43.00 P 0.00 0.00 0.00 3.31 -0.09 54 0 49 0
28MAY26 44.00 P 0.00 0.00 0.00 3.81 -0.11 54 0 60 0
28MAY26 45.00 P 0.00 0.00 0.00 4.34 -0.13 55 0 40 0
28MAY26 46.00 P 0.00 0.00 0.00 4.91 -0.18 55 0 75 0
28MAY26 47.00 P 0.00 0.00 0.00 5.52 -0.13 55 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 6.18 -0.14 56 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 6.84 -0.16 57 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 7.48 -0.25 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 9.34 -0.21 58 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.97 -0.54 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.99 -0.61 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.11 -0.21 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.34 -0.21 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.63 -0.21 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.97 -0.20 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.35 -0.21 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.78 -0.21 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.23 -0.20 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 55 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 0.00 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 0.00 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 0.00 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.28 +0.01 55 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 0.00 54 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.47 0.00 54 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.59 +0.01 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 +0.01 55 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 0.93 +0.03 55 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.15 +0.01 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.33 -0.03 54 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 1.58 0.00 54 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 1.86 +0.01 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.16 -0.01 54 0 35 0
29JUN26 39.00 P 0.00 0.00 0.00 2.51 0.00 54 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 2.85 -0.01 54 0 153 0
29JUN26 41.00 P 0.00 0.00 0.00 3.26 -0.01 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 3.68 -0.01 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.13 -0.05 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 4.65 -0.08 54 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 5.20 -0.11 54 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 5.81 -0.09 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.41 -0.12 55 0 58 0
29JUN26 48.00 P 7.91 7.91 7.91 7.06 -0.12 56 15 66 +15
29JUN26 49.00 P 7.82 7.95 7.67 7.72 -0.14 56 45 91 +45
29JUN26 50.00 P 0.00 0.00 0.00 8.45 -0.14 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.32 -0.06 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.20 +0.01 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.24 -0.08 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.36 +0.22 61 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 18.00 -0.11 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.21 -0.72 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.45 -0.13 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.75 -0.13 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.09 -0.14 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.46 -0.15 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.86 -0.17 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.29 -0.17 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.74 -0.18 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.21 -0.19 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.70 -0.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.20 -0.20 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 0.00 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 0.00 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 0.00 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.01 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 +0.01 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 0.00 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.58 0.00 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 0.00 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 +0.03 52 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.05 0.00 52 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 +0.01 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 0.00 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.72 0.00 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.01 0.00 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.30 0.00 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.54 0.00 52 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 2.89 0.00 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.24 -0.01 51 0 15 0
29SEP26 39.00 P 3.76 3.76 3.50 3.62 -0.01 51 12 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.05 -0.01 51 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 4.48 -0.01 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 -0.07 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 5.47 -0.08 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.02 -0.09 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.57 -0.08 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.17 -0.10 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.79 -0.10 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.43 -0.11 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.11 -0.11 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.85 -0.15 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.68 -0.05 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 13.14 -0.07 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.45 -0.08 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 16.99 -0.09 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.01 -0.09 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.13 -0.10 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.27 -0.11 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.49 -0.12 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.73 -0.12 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.02 -0.13 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.34 -0.13 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.67 -0.15 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.05 -0.15 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.44 -0.15 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.85 -0.17 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.29 -0.17 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 0.00 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.01 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 0.00 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.79 -0.01 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 -0.02 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.14 -0.01 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 -0.02 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.02 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.81 -0.02 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.09 -0.03 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.39 -0.03 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.69 -0.03 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.04 -0.04 51 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 3.41 -0.04 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 3.78 -0.04 51 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.05 -0.05 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.50 -0.05 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 4.97 -0.07 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 5.48 -0.08 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 5.98 -0.12 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 6.56 -0.11 51 0 0 0
30DEC26 44.00 P 7.20 7.20 7.12 7.09 -0.27 51 8 8 +6
30DEC26 45.00 P 0.00 0.00 0.00 7.67 -0.20 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 8.30 -0.10 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.92 -0.11 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.57 -0.11 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.21 -0.12 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 10.95 -0.10 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 12.70 -0.10 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.49 -0.11 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 15.94 -0.10 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.82 -0.12 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.84 -0.12 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.87 -0.12 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.98 -0.13 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.91 +0.65 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.30 -0.15 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.55 -0.14 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.11 -0.13 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.50 -0.16 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.81 -0.15 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.25 -0.16 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.91 +0.06 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.45 +0.13 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.00 +0.16 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.55 +0.16 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.04 +0.06 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.55 -0.21 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.17 -0.22 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.80 -0.24 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.45 -0.26 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.13 -0.25 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.79 -0.29 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.54 -0.29 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.93 -0.23 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.75 -0.24 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.64 -0.24 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.57 - 50 0 0 -
TOTAL PUT 505 18,082 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 9.58
30MAR26 7.50 C 0.00 0.00 0.00 2.18 -0.40 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.92 -0.43 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.71 -0.41 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 -0.39 62 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.32 -0.37 62 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.14 -0.36 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.98 -0.33 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.86 -0.27 64 0 0 0
30MAR26 9.50 C 0.70 0.72 0.70 0.71 -0.26 62 17 15 +15
30MAR26 9.75 C 0.00 0.00 0.00 0.59 -0.24 62 0 30 0
30MAR26 10.00 C 0.47 0.48 0.47 0.49 -0.21 62 9 70 +2
30MAR26 10.50 C 0.30 0.30 0.30 0.32 -0.18 61 1 39 +1
30MAR26 11.00 C 0.20 0.20 0.20 0.21 -0.13 61 13 84 0
30MAR26 11.50 C 0.15 0.15 0.13 0.13 -0.09 61 17 101 -2
30MAR26 12.00 C 0.10 0.10 0.10 0.08 -0.06 61 2 229 -2
30MAR26 12.50 C 0.08 0.08 0.08 0.06 -0.03 64 5 179 0
30MAR26 13.00 C 0.04 0.04 0.04 0.03 -0.03 62 8 178 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 144 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 2.24 -0.45 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.02 -0.42 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.82 -0.40 54 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.64 -0.39 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.46 -0.36 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.30 -0.32 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.15 -0.30 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.01 -0.29 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.90 -0.25 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.77 -0.25 54 0 2 0
29APR26 10.00 C 0.00 0.00 0.00 0.66 -0.24 53 0 24 0
29APR26 10.50 C 0.00 0.00 0.00 0.49 -0.20 53 0 65 0
29APR26 11.00 C 0.00 0.00 0.00 0.36 -0.16 54 0 94 0
29APR26 11.50 C 0.25 0.25 0.25 0.26 -0.13 54 4 139 0
29APR26 12.00 C 0.00 0.00 0.00 0.19 -0.09 54 0 120 0
29APR26 12.50 C 0.14 0.14 0.14 0.14 -0.07 55 15 134 +15
29APR26 13.00 C 0.10 0.10 0.10 0.10 -0.05 55 30 606 +30
29APR26 13.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 50 0
29APR26 14.00 C 0.00 0.00 0.00 0.05 -0.03 56 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 2.35 -0.37 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.16 -0.31 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.96 -0.34 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.73 -0.37 50 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.56 -0.36 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.40 -0.34 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.28 -0.30 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.13 -0.29 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.00 -0.27 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.89 -0.24 50 0 0 0
28MAY26 10.00 C 0.79 0.79 0.79 0.78 -0.23 49 15 60 +15
28MAY26 10.50 C 0.00 0.00 0.00 0.60 -0.20 49 0 150 0
28MAY26 11.00 C 0.00 0.00 0.00 0.47 -0.16 50 0 120 0
28MAY26 11.50 C 0.00 0.00 0.00 0.36 -0.13 50 0 111 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 -0.11 50 0 15 0
28MAY26 12.50 C 0.21 0.21 0.21 0.20 -0.09 50 15 62 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 -0.06 50 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.04 50 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.38 -0.43 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.20 -0.38 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.07 -0.28 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.85 -0.33 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.73 -0.29 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.54 -0.31 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.42 -0.27 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.29 -0.25 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.15 -0.27 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.05 -0.23 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.94 -0.21 49 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.73 -0.21 48 0 380 0
29JUN26 11.00 C 0.00 0.00 0.00 0.59 -0.17 48 0 675 0
29JUN26 11.50 C 0.00 0.00 0.00 0.46 -0.16 48 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.13 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.29 -0.11 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.23 -0.10 48 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.08 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 -0.07 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 7.50 C 0.00 0.00 0.00 2.68 -0.39 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.54 -0.34 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.39 -0.33 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.23 -0.32 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.09 -0.31 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.91 -0.32 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.34 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 -0.31 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.54 -0.27 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.26 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.32 -0.25 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.13 -0.23 49 0 0 0
29SEP26 11.00 C 0.97 0.97 0.97 0.98 -0.20 49 1 1 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.83 -0.19 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 -0.16 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.14 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.14 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.14 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 -0.11 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.10 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.10 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.08 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.08 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.07 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.06 49 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 -0.05 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.96 -0.31 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.79 -0.34 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.62 -0.35 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.44 -0.37 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.38 -0.28 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.23 -0.28 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 -0.30 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.92 -0.33 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.87 -0.25 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 -0.25 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.27 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 -0.24 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.30 -0.21 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.14 -0.21 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 -0.19 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 -0.18 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 -0.17 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.17 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.64 -0.12 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.12 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.13 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.11 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.11 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.09 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.08 49 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.08 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.06 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.05 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.03 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.05 -0.31 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.89 -0.32 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.75 -0.31 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.63 -0.28 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 -0.29 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 -0.26 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 -0.28 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.16 -0.25 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.03 -0.26 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.95 -0.26 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 -0.26 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 -0.24 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.22 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 -0.20 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.18 -0.19 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.18 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.18 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 -0.15 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.14 50 0 0 0
TOTAL CALL 152 9,506 +90
30MAR26 7.50 P 0.00 0.00 0.00 0.05 +0.03 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 +0.04 63 0 35 0
30MAR26 8.00 P 0.13 0.14 0.13 0.12 +0.06 63 46 80 +26
30MAR26 8.25 P 0.16 0.19 0.16 0.16 +0.07 62 138 155 +21
30MAR26 8.50 P 0.21 0.24 0.21 0.23 +0.10 63 175 156 +19
30MAR26 8.75 P 0.30 0.32 0.28 0.30 +0.12 62 258 212 +123
30MAR26 9.00 P 0.35 0.41 0.35 0.39 +0.14 62 139 133 +15
30MAR26 9.25 P 0.46 0.50 0.46 0.50 +0.17 63 82 171 +31
30MAR26 9.50 P 0.41 0.62 0.41 0.60 +0.18 61 69 135 -6
30MAR26 9.75 P 0.75 0.75 0.72 0.73 +0.20 60 55 123 +36
30MAR26 10.00 P 0.86 0.90 0.86 0.87 +0.22 60 51 154 -50
30MAR26 10.50 P 1.22 1.22 1.22 1.23 +0.28 62 50 105 -50
30MAR26 11.00 P 0.00 0.00 0.00 1.61 +0.32 61 0 112 0
30MAR26 11.50 P 0.00 0.00 0.00 2.02 +0.33 59 0 276 0
30MAR26 12.00 P 0.00 0.00 0.00 2.48 +0.36 60 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.95 +0.37 60 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.43 +0.39 59 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.93 +0.48 65 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.45 +0.44 80 0 69 0
30MAR26 14.50 P 0.00 0.00 0.00 4.95 +0.46 85 0 78 -1
30MAR26 15.00 P 0.00 0.00 0.00 5.45 +0.45 91 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.95 +0.52 97 0 43 -20
30MAR26 16.00 P 0.00 0.00 0.00 6.45 +0.46 102 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.95 +0.46 106 0 6 0
30MAR26 17.00 P 0.00 0.00 0.00 7.45 +0.45 111 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.95 +0.45 115 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.45 +0.52 120 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.95 +0.46 124 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.45 +0.45 128 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.92 +0.43 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.45 +0.45 136 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.45 +0.45 143 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.42 +0.42 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.42 +0.42 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.45 +0.45 163 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.42 +0.42 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.45 +0.45 175 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.45 +0.45 180 0 0 0
29APR26 7.50 P 0.15 0.15 0.15 0.12 +0.04 55 4 6 +4
29APR26 7.75 P 0.17 0.17 0.17 0.16 +0.05 54 17 17 +17
29APR26 8.00 P 0.19 0.22 0.19 0.21 +0.07 54 35 24 0
29APR26 8.25 P 0.00 0.00 0.00 0.28 +0.09 55 0 60 0
29APR26 8.50 P 0.00 0.00 0.00 0.36 +0.11 55 0 45 0
29APR26 8.75 P 0.00 0.00 0.00 0.44 +0.12 55 0 59 0
29APR26 9.00 P 0.51 0.51 0.51 0.53 +0.13 54 1 15 -1
29APR26 9.25 P 0.65 0.65 0.65 0.63 +0.14 53 6 36 +6
29APR26 9.50 P 0.00 0.00 0.00 0.75 +0.17 53 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.88 +0.18 52 0 28 0
29APR26 10.00 P 0.00 0.00 0.00 1.04 +0.21 53 0 7 0
29APR26 10.50 P 0.00 0.00 0.00 1.35 +0.22 52 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.74 +0.29 54 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 +0.33 55 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.58 +0.34 55 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.00 +0.34 52 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.48 +0.37 55 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 +0.38 56 0 5 0
29APR26 14.00 P 0.00 0.00 0.00 4.45 +0.41 58 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.95 +0.42 63 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.45 +0.43 67 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 5.95 +0.46 70 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 6.45 +0.46 74 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 6.95 +0.44 78 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.45 +0.44 81 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.95 +0.45 85 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.45 +0.52 88 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.95 +0.46 91 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 9.45 +0.45 94 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 9.95 +0.44 97 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.45 +0.35 99 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.47 +0.43 111 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.45 +0.41 110 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.17 +0.06 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.22 +0.07 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.28 +0.08 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 +0.10 50 0 39 0
28MAY26 8.50 P 0.00 0.00 0.00 0.44 +0.12 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.53 +0.14 50 0 20 0
28MAY26 9.00 P 0.64 0.64 0.64 0.64 +0.16 51 2 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.74 +0.17 50 0 17 0
28MAY26 9.50 P 0.00 0.00 0.00 0.84 +0.16 49 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.99 +0.19 49 0 47 0
28MAY26 10.00 P 0.00 0.00 0.00 1.13 +0.20 49 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 1.46 +0.24 49 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.82 +0.27 49 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.23 +0.34 51 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.62 +0.31 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.05 +0.32 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.52 +0.35 51 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.97 +0.35 49 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.45 +0.38 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.95 +0.39 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.45 +0.42 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.95 +0.37 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.45 +0.44 63 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.95 +0.43 66 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.45 +0.40 69 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.95 +0.37 72 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.45 +0.44 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.95 +0.44 77 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.07 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 +0.08 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.37 +0.10 49 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.11 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.54 +0.13 49 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.64 +0.14 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.73 +0.14 48 0 30 0
29JUN26 9.25 P 0.00 0.00 0.00 0.86 +0.17 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.98 +0.18 48 0 20 0
29JUN26 9.75 P 1.10 1.10 1.10 1.10 +0.17 48 15 47 +15
29JUN26 10.00 P 1.24 1.24 1.24 1.24 +0.19 47 15 49 +15
29JUN26 10.50 P 0.00 0.00 0.00 1.57 +0.23 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.91 +0.25 47 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.27 +0.24 46 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 +0.30 49 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 +0.30 48 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.58 +0.35 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.02 +0.34 48 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.47 +0.34 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.95 +0.37 47 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.45 +0.38 50 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.97 +0.39 56 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 6.45 +0.42 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.95 +0.43 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.45 +0.40 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.95 +0.37 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.45 +0.43 66 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 8.97 +0.46 72 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.45 +0.42 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.96 +0.43 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.45 +0.35 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.47 +0.43 82 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.45 +0.41 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.43 +0.39 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.45 +0.42 90 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.44 +0.42 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.45 +0.42 96 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.45 +0.41 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.08 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.09 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.11 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.11 50 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.13 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.14 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 +0.14 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.15 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 +0.15 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 +0.16 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.58 +0.18 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.89 +0.20 48 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 +0.23 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 +0.23 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 +0.30 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 +0.27 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 +0.27 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.28 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.68 +0.37 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 +0.28 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 +0.26 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.97 +0.32 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.46 +0.34 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.96 +0.37 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.47 +0.41 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.95 +0.37 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.45 +0.41 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.97 +0.44 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.46 +0.43 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.96 +0.43 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.45 +0.35 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.47 +0.43 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.45 +0.41 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.45 +0.41 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.45 +0.42 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.10 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.11 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.11 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.13 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.14 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.13 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.30 +0.14 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.14 49 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 +0.14 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.68 +0.16 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.17 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 +0.19 49 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.47 +0.21 48 0 9 0
30DEC26 11.50 P 2.82 2.82 2.82 2.83 +0.23 49 1 7 +1
30DEC26 12.00 P 0.00 0.00 0.00 3.24 +0.29 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.55 +0.23 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.94 +0.25 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 +0.26 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 +0.34 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 +0.31 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.66 +0.32 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.04 +0.26 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.54 +0.33 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.00 +0.34 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.50 +0.38 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.96 +0.34 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.48 +0.39 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.97 +0.40 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.46 +0.43 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.96 +0.43 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.45 +0.35 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.47 +0.43 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.45 +0.41 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 +0.11 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.13 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.12 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.13 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.14 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 +0.14 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 +0.15 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.17 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 +0.18 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 +0.17 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 +0.19 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.71 +0.22 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 +0.25 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.40 +0.22 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.81 +0.29 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.20 +0.33 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.57 +0.29 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.00 +0.32 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.35 +0.26 48 0 0 0
TOTAL PUT 1,159 11,676 +201
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$ 8.36
30MAR26 4.80 C 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.12 -0.04 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.86 -0.05 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.38 -0.03 31 0 2 0
30MAR26 7.25 C 1.00 1.00 1.00 1.13 -0.03 25 1 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.89 -0.03 25 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.66 -0.03 24 0 73 0
30MAR26 8.00 C 0.38 0.38 0.38 0.45 -0.02 23 15 110 -15
30MAR26 8.25 C 0.00 0.00 0.00 0.29 -0.01 24 0 238 0
30MAR26 8.50 C 0.17 0.17 0.17 0.17 -0.01 24 20 50 +19
30MAR26 8.75 C 0.00 0.00 0.00 0.10 0.00 25 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 0.00 25 0 9 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.39 -0.01 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.89 -0.02 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.15 -0.03 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.92 -0.03 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.71 -0.02 21 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.50 -0.02 19 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.35 -0.01 20 0 7 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 0.00 20 0 10 0
29APR26 8.75 C 0.15 0.15 0.15 0.15 +0.01 21 35 35 +35
29APR26 9.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.41 -0.02 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.18 -0.03 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.95 -0.03 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 -0.01 19 0 4 0
28MAY26 9.00 C 0.00 0.00 0.00 0.13 0.00 20 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 15 0
28MAY26 9.50 C 0.08 0.08 0.07 0.05 0.00 20 30 30 +30
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.40 -0.01 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.16 -0.03 27 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 -0.01 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.66 -0.03 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 -0.02 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 -0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.03 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.57 -0.01 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.01 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.01 19 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 -0.01 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 -0.03 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.02 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 -0.04 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.05 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 -0.03 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.85 -0.02 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 -0.01 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 -0.01 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.40 -0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 -0.02 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.16 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 -0.02 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 -0.03 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 -0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 -0.01 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 0.00 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 - 20 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.17 -0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.92 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.02 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.04 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 -0.05 16 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.16 -0.04 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.00 -0.04 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.85 -0.05 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.70 -0.04 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 -0.04 18 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.04 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.41 -0.03 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 -0.03 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 - 19 0 0 -
TOTAL CALL 101 1,927 +69
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 23 0 96 0
30MAR26 8.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 176 0
30MAR26 8.50 P 0.27 0.27 0.27 0.31 +0.03 26 50 140 +50
30MAR26 8.75 P 0.46 0.46 0.46 0.48 +0.03 26 50 50 +50
30MAR26 9.00 P 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.41 +0.01 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.66 0.00 42 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.16 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.66 0.00 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.16 0.00 67 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 313 0
29APR26 8.25 P 0.19 0.19 0.19 0.21 +0.02 20 50 150 +50
29APR26 8.50 P 0.00 0.00 0.00 0.35 +0.03 21 0 54 0
29APR26 8.75 P 0.00 0.00 0.00 0.52 +0.03 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 +0.03 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 +0.01 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.16 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.66 0.00 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.16 - 49 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 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 21 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 0.09 +0.01 20 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.72 +0.03 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 +0.02 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.15 +0.03 19 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.41 +0.01 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.66 0.00 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.16 0.00 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.66 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.16 - 42 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.01 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 +0.01 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 0.00 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 +0.02 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.07 +0.02 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.31 +0.03 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.54 +0.03 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 +0.02 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.26 +0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.75 +0.03 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.24 - 25 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 32 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 0.04 +0.01 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 +0.02 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 +0.02 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.41 +0.03 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 +0.03 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.86 +0.03 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.04 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.83 +0.03 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 - 35 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 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.02 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 +0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 +0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.03 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.03 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.03 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 +0.03 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 +0.03 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.34 - 31 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 0.00 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 0.00 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 +0.03 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.44 +0.04 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 +0.05 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 +0.02 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.03 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 - 28 0 0 -
TOTAL PUT 150 4,546 +150
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$ 24.40
30MAR26 18.50 C 6.90 6.90 6.90 5.95 -1.60 44 1 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.47 -1.73 47 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.01 -1.54 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.54 -1.52 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.64 -1.45 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.70 -1.46 41 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 2.06 -1.33 45 0 15 0
30MAR26 24.00 C 1.67 1.67 1.47 1.47 -1.07 46 4 9 0
30MAR26 25.00 C 1.28 1.28 1.00 0.97 -0.87 44 28 44 +19
30MAR26 26.00 C 0.84 0.84 0.68 0.63 -0.65 45 13 65 0
30MAR26 27.00 C 0.51 0.52 0.41 0.39 -0.48 45 76 236 +20
30MAR26 28.00 C 0.30 0.35 0.30 0.24 -0.34 45 120 323 +92
30MAR26 29.00 C 0.22 0.24 0.19 0.15 -0.21 46 44 331 +21
30MAR26 30.00 C 0.22 0.22 0.11 0.08 -0.14 46 18 270 +7
30MAR26 31.00 C 0.09 0.09 0.09 0.05 -0.08 47 6 258 -6
30MAR26 32.00 C 0.06 0.06 0.06 0.03 -0.04 48 3 717 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 290 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 145 0
30MAR26 35.00 C 0.03 0.03 0.03 0.01 0.00 52 1 41 0
30MAR26 36.00 C 0.02 0.02 0.02 0.01 0.00 56 1 49 -1
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 6.02 -1.63 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.75 -1.45 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.19 -1.36 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.74 -1.59 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.90 -1.52 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.08 -1.47 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.46 -1.27 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.88 -1.07 42 0 8 0
29APR26 25.00 C 1.61 1.61 1.61 1.41 -0.88 41 15 15 +15
29APR26 26.00 C 1.39 1.39 1.21 1.04 -0.72 42 35 50 +35
29APR26 27.00 C 0.00 0.00 0.00 0.75 -0.58 42 0 349 0
29APR26 28.00 C 0.66 0.66 0.66 0.55 -0.46 42 15 166 0
29APR26 29.00 C 0.50 0.50 0.50 0.38 -0.37 42 8 69 +8
29APR26 30.00 C 0.36 0.36 0.36 0.26 -0.28 42 30 75 0
29APR26 31.00 C 0.28 0.28 0.25 0.17 -0.21 42 33 139 -3
29APR26 32.00 C 0.20 0.20 0.20 0.12 -0.14 42 5 352 0
29APR26 33.00 C 0.13 0.13 0.12 0.08 -0.10 42 44 289 0
29APR26 34.00 C 0.10 0.10 0.10 0.05 -0.07 42 8 61 +1
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
28MAY26 18.50 C 0.00 0.00 0.00 6.29 -1.49 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.81 -1.66 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.37 -1.59 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.97 -1.57 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.27 -1.15 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.47 -1.16 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.82 -1.03 42 0 0 0
28MAY26 24.00 C 2.65 2.65 2.52 2.26 -0.95 41 30 45 +30
28MAY26 25.00 C 0.00 0.00 0.00 1.79 -0.92 41 0 0 0
28MAY26 26.00 C 1.56 1.56 1.56 1.42 -0.77 42 15 60 +15
28MAY26 27.00 C 1.29 1.29 1.29 1.12 -0.65 42 15 257 0
28MAY26 28.00 C 1.08 1.10 0.97 0.88 -0.54 42 45 540 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.68 -0.45 43 0 120 0
28MAY26 30.00 C 0.69 0.69 0.64 0.51 -0.39 42 17 156 +15
28MAY26 31.00 C 0.00 0.00 0.00 0.38 -0.31 42 0 204 0
28MAY26 32.00 C 0.41 0.41 0.41 0.28 -0.25 42 1 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.21 -0.19 42 0 31 0
28MAY26 34.00 C 0.21 0.21 0.21 0.15 -0.15 42 23 94 +19
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.12 42 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 -0.09 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.07 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.35 -1.60 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.04 -1.43 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.61 -1.49 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.21 -1.33 45 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.35 -1.36 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.55 -1.31 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.08 -1.06 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.53 -0.95 41 0 1 0
29JUN26 25.00 C 2.28 2.28 2.26 2.08 -0.91 41 30 30 +20
29JUN26 26.00 C 0.00 0.00 0.00 1.69 -0.80 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.37 -0.69 41 0 330 0
29JUN26 28.00 C 0.00 0.00 0.00 1.12 -0.59 42 0 391 0
29JUN26 29.00 C 0.00 0.00 0.00 0.91 -0.51 42 0 55 0
29JUN26 30.00 C 0.00 0.00 0.00 0.73 -0.44 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 0.57 -0.39 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 -0.32 42 0 230 0
29JUN26 33.00 C 0.49 0.49 0.49 0.35 -0.26 42 15 123 +15
29JUN26 34.00 C 0.00 0.00 0.00 0.27 -0.22 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.21 -0.18 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.14 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.11 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.09 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 18.50 C 0.00 0.00 0.00 6.79 -1.49 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.55 -1.31 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.18 -1.25 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.72 -1.40 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 -1.16 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 -1.27 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 -0.98 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.37 -1.11 41 100 100 +100
29SEP26 25.00 C 0.00 0.00 0.00 2.92 -1.10 41 100 100 +100
29SEP26 26.00 C 0.00 0.00 0.00 2.53 -0.88 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.19 -0.79 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 1.89 -0.73 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 1.64 -0.65 42 0 108 0
29SEP26 30.00 C 1.70 1.70 1.70 1.42 -0.57 42 1 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.23 -0.52 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.48 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 -0.44 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 -0.39 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 -0.35 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.55 -0.30 42 0 0 0
29SEP26 37.00 C 0.63 0.63 0.62 0.47 -0.27 42 2 2 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.39 -0.23 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.20 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.18 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.16 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.14 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.12 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.09 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.08 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.31 -1.36 43 0 0 0
30DEC26 19.00 C 7.58 7.58 7.58 6.92 -1.38 43 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 6.58 -1.35 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.24 -1.28 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.61 -1.25 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.06 -0.99 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.52 -1.15 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 -0.84 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.58 -0.97 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.18 -0.92 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.83 -0.86 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.53 -0.77 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.25 -0.72 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 2.01 -0.66 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 -0.60 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.61 -0.55 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.41 -0.53 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 -0.47 42 0 0 0
30DEC26 35.00 C 1.12 1.12 1.12 1.11 -0.42 42 1 3 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.95 -0.42 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.84 -0.38 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 -0.35 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 -0.27 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 -0.24 41 0 0 0
30DEC26 41.00 C 0.70 0.70 0.70 0.52 -0.21 41 3 3 0
30DEC26 42.00 C 0.62 0.62 0.62 0.46 -0.22 41 1 23 -1
30MAR27 18.50 C 0.00 0.00 0.00 7.69 -1.35 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.40 -1.25 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.02 -1.28 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.71 -1.24 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.13 -1.20 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.58 -1.15 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.08 -1.07 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.57 -1.02 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.14 -0.98 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.75 -0.89 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.40 -0.87 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.08 -0.81 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.79 -0.76 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.54 -0.70 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.31 -0.65 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.10 -0.61 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 -0.56 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.54 41 0 0 0
30MAR27 35.00 C 1.62 1.62 1.62 1.56 -0.50 41 1 1 +1
TOTAL CALL 909 12,681 +540
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR26 19.50 P 0.07 0.07 0.07 0.05 +0.04 47 5 49 +5
30MAR26 20.00 P 0.09 0.11 0.09 0.07 +0.05 46 8 21 +8
30MAR26 21.00 P 0.17 0.18 0.17 0.17 +0.12 46 112 103 -28
30MAR26 22.00 P 0.00 0.00 0.00 0.34 +0.23 46 0 58 0
30MAR26 23.00 P 0.46 0.50 0.46 0.63 +0.39 46 56 598 +15
30MAR26 24.00 P 0.78 1.00 0.74 1.01 +0.54 45 75 411 -31
30MAR26 25.00 P 1.38 1.50 1.34 1.54 +0.75 45 22 696 -10
30MAR26 26.00 P 1.96 1.96 1.86 2.18 +0.93 44 85 377 -67
30MAR26 27.00 P 0.00 0.00 0.00 2.91 +1.08 43 0 285 0
30MAR26 28.00 P 3.26 3.70 3.26 3.91 +1.33 52 10 371 0
30MAR26 29.00 P 0.00 0.00 0.00 4.84 +1.44 56 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 5.81 +1.74 61 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 6.74 +1.51 62 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 7.72 +1.51 66 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 8.63 +1.41 59 0 0 -63
30MAR26 34.00 P 0.00 0.00 0.00 9.62 +1.38 62 0 14 -1
30MAR26 35.00 P 0.00 0.00 0.00 10.62 +1.59 66 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.62 +1.42 71 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.60 +1.60 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.63 +1.63 81 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.63 +1.63 85 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.60 +1.60 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.63 +1.60 93 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 17.62 +1.62 93 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 18.62 +1.41 97 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 19.63 +1.40 103 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 20.62 +1.62 103 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 21.63 +1.43 110 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 22.81 +1.81 142 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 23.63 +1.63 116 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 24.63 +1.63 119 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 25.60 +1.60 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.13 +1.63 129 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 30.63 +1.63 136 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.13 +1.63 142 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 35.60 +1.60 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.13 +1.63 154 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 40.74 +1.54 184 0 0 0
29APR26 18.50 P 0.12 0.12 0.11 0.07 +0.04 42 9 9 +9
29APR26 19.00 P 0.00 0.00 0.00 0.11 +0.07 42 0 27 0
29APR26 19.50 P 0.00 0.00 0.00 0.15 +0.09 42 0 54 0
29APR26 20.00 P 0.20 0.23 0.20 0.21 +0.12 42 48 29 -14
29APR26 21.00 P 0.35 0.35 0.35 0.38 +0.20 42 2 10 +2
29APR26 22.00 P 0.58 0.58 0.58 0.63 +0.31 42 1 41 0
29APR26 23.00 P 0.00 0.00 0.00 0.98 +0.44 43 0 36 0
29APR26 24.00 P 1.24 1.24 1.24 1.40 +0.58 42 15 51 +15
29APR26 25.00 P 1.62 1.86 1.62 1.92 +0.73 42 20 54 +20
29APR26 26.00 P 0.00 0.00 0.00 2.55 +0.89 42 0 157 0
29APR26 27.00 P 2.90 2.90 2.90 3.27 +1.04 42 3 107 -3
29APR26 28.00 P 0.00 0.00 0.00 3.91 +0.94 37 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 4.91 +1.23 43 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 5.82 +1.27 44 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 6.74 +1.37 45 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 7.72 +1.38 48 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 8.63 +1.33 44 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 9.63 +1.39 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.91 +1.70 71 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.64 +1.44 56 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.86 +1.66 76 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.85 +1.79 79 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.63 +1.63 63 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.82 +1.60 83 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.63 +1.60 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.74 +1.74 84 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.18 +0.09 42 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.24 +0.12 43 0 0 0
28MAY26 19.50 P 0.32 0.32 0.32 0.31 +0.15 42 20 21 +20
28MAY26 20.00 P 0.37 0.37 0.37 0.40 +0.18 42 2 15 +2
28MAY26 21.00 P 0.00 0.00 0.00 0.63 +0.27 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.93 +0.37 43 0 49 0
28MAY26 23.00 P 0.00 0.00 0.00 1.32 +0.49 43 0 120 0
28MAY26 24.00 P 1.61 1.63 1.61 1.77 +0.59 43 30 88 0
28MAY26 25.00 P 2.08 2.13 2.08 2.31 +0.73 43 19 74 +19
28MAY26 26.00 P 0.00 0.00 0.00 2.93 +0.86 43 0 149 0
28MAY26 27.00 P 0.00 0.00 0.00 3.65 +1.00 44 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.38 +1.09 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.14 +1.31 43 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.13 +1.28 47 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.84 +1.16 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 7.85 +1.30 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.77 +1.47 47 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.74 +1.40 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.91 +1.55 59 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.66 +1.32 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.86 +1.62 63 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.85 +1.79 66 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.63 +1.57 54 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.82 +1.60 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.14 42 0 0 0
29JUN26 19.00 P 0.33 0.42 0.33 0.39 +0.16 42 4 7 +4
29JUN26 19.50 P 0.00 0.00 0.00 0.49 +0.20 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.60 +0.23 42 0 16 0
29JUN26 21.00 P 0.78 0.88 0.78 0.87 +0.31 42 49 68 +46
29JUN26 22.00 P 1.08 1.08 1.08 1.21 +0.40 42 15 51 +15
29JUN26 23.00 P 0.00 0.00 0.00 1.63 +0.51 42 0 31 0
29JUN26 24.00 P 1.93 1.93 1.93 2.11 +0.62 42 18 592 0
29JUN26 25.00 P 0.00 0.00 0.00 2.64 +0.71 42 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 3.25 +0.82 42 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 3.87 +0.87 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.69 +1.05 43 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.56 +1.14 45 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.29 +1.13 43 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 6.91 +0.94 37 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 8.01 +1.46 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.88 +1.31 43 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.74 +1.40 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.91 +1.55 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.66 +1.29 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.86 +1.50 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.85 +1.71 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.78 +1.72 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.82 +1.60 60 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 16.81 +1.78 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.74 +1.74 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.70 +1.49 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.79 +1.56 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.69 +1.69 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.63 +1.43 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.81 +1.75 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.64 +1.64 65 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.63 +1.63 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.60 +1.60 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 +0.20 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.24 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 +0.27 42 0 4 0
29SEP26 20.00 P 1.14 1.14 1.14 1.10 +0.30 42 2 9 +2
29SEP26 21.00 P 0.00 0.00 0.00 1.45 +0.37 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.86 +0.45 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 2.29 +0.51 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.78 +0.59 42 100 130 +98
29SEP26 25.00 P 2.87 2.87 2.87 3.33 +0.69 42 101 611 +101
29SEP26 26.00 P 0.00 0.00 0.00 3.93 +0.77 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 4.59 +0.85 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.38 +1.02 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.95 +0.91 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.82 +1.03 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 7.62 +1.34 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.45 +1.13 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.30 +1.41 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.15 +1.35 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.95 +1.11 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.00 +1.32 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.89 +1.43 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.85 +1.50 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.82 +1.49 46 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.82 +1.55 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.81 +1.60 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.74 +1.73 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.70 +1.49 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.79 +1.56 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.69 +1.62 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.63 +1.43 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 +0.26 42 0 0 0
30DEC26 19.00 P 1.15 1.15 1.15 1.17 +0.29 42 1 3 +1
30DEC26 19.50 P 1.20 1.30 1.20 1.33 +0.31 42 2 24 +2
30DEC26 20.00 P 0.00 0.00 0.00 1.51 +0.35 42 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.89 +0.41 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 2.30 +0.46 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.75 +0.52 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.25 +0.59 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.81 +0.68 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 4.41 +0.75 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.06 +0.83 41 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 5.76 +0.90 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.48 +0.96 42 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.23 +1.00 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.00 +1.07 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.83 +1.27 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.64 +1.32 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.51 +1.24 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.31 +1.21 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 +1.28 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.10 +1.28 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.06 +1.35 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.96 +1.35 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.89 +1.35 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.81 +1.39 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.79 +1.46 44 0 0 0
30MAR27 18.50 P 1.25 1.29 1.25 1.32 +0.30 42 2 2 +2
30MAR27 19.00 P 0.00 0.00 0.00 1.48 +0.31 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 +0.36 42 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 +0.39 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.24 +0.42 41 0 0 0
30MAR27 22.00 P 2.58 2.58 2.58 2.67 +0.47 41 1 6 +1
30MAR27 23.00 P 0.00 0.00 0.00 3.13 +0.53 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.64 +0.59 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.21 +0.67 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.81 +0.74 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.46 +0.82 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.14 +0.88 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.80 +0.88 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.52 +0.93 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.32 +1.08 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.07 +1.07 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.86 +1.09 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.74 +1.20 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.60 +1.22 42 0 0 0
TOTAL PUT 837 9,977 +170
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$ 60.75
06MAR26 46.00 C 0.00 0.00 0.00 14.82 -2.06 130 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 13.76 -2.59 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 12.98 -1.90 145 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 12.21 -1.67 161 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 11.03 -2.25 131 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 8.70 -1.86 120 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 6.08 -1.89 82 0 0 0
06MAR26 57.50 C 3.26 3.40 3.26 3.71 -1.99 63 45 30 +30
06MAR26 60.00 C 2.35 2.35 1.63 1.82 -1.73 55 143 130 +115
06MAR26 62.50 C 1.00 1.16 0.54 0.81 -0.92 59 711 424 +226
06MAR26 65.00 C 0.30 0.42 0.19 0.33 -0.36 62 808 1,093 +410
06MAR26 67.50 C 0.15 0.17 0.10 0.12 -0.09 65 384 512 +31
06MAR26 70.00 C 0.03 0.09 0.03 0.05 0.00 70 95 410 -59
06MAR26 72.50 C 0.06 0.06 0.06 0.02 +0.01 73 1 352 -1
06MAR26 75.00 C 0.03 0.03 0.03 0.01 0.00 79 15 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 127 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
13MAR26 46.00 C 0.00 0.00 0.00 14.82 - 72 0 0 -
13MAR26 47.00 C 0.00 0.00 0.00 13.83 - 70 0 0 -
13MAR26 48.00 C 0.00 0.00 0.00 12.98 - 85 0 0 -
13MAR26 49.00 C 0.00 0.00 0.00 12.21 - 96 0 0 -
13MAR26 50.00 C 0.00 0.00 0.00 11.03 - 77 0 0 -
13MAR26 52.50 C 0.00 0.00 0.00 8.70 - 71 0 0 -
13MAR26 55.00 C 0.00 0.00 0.00 6.47 - 65 0 0 -
13MAR26 57.50 C 3.83 3.83 3.83 4.13 - 50 15 15 -
13MAR26 60.00 C 0.00 0.00 0.00 2.49 - 49 0 0 -
13MAR26 62.50 C 1.29 1.36 1.19 1.36 - 49 650 342 -
13MAR26 65.00 C 0.67 0.69 0.65 0.70 - 50 43 39 -
13MAR26 67.50 C 0.38 0.38 0.35 0.34 - 51 49 49 -
13MAR26 70.00 C 0.20 0.20 0.20 0.16 - 52 2 2 -
13MAR26 72.50 C 0.13 0.13 0.11 0.07 - 53 50 50 -
13MAR26 75.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 24.20 -1.86 114 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 23.16 -1.78 106 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.16 -1.78 101 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.85 -2.10 59 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 19.86 -2.09 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.44 -1.51 100 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.40 -1.67 93 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 16.92 -2.61 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.86 -2.09 43 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 14.88 -2.40 45 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 14.12 -2.36 62 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 13.17 -1.84 60 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 12.38 -2.10 64 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 11.08 -2.34 47 0 254 0
30MAR26 52.50 C 0.00 0.00 0.00 9.33 -1.35 60 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 7.21 -1.49 55 0 320 0
30MAR26 57.50 C 5.00 5.00 4.95 5.11 -1.73 48 72 238 +2
30MAR26 60.00 C 4.23 4.23 3.40 3.74 -1.35 49 920 1,920 +468
30MAR26 62.50 C 2.63 2.99 2.39 2.62 -1.02 49 400 1,145 +283
30MAR26 65.00 C 1.99 2.09 1.60 1.84 -0.70 50 355 2,537 +17
30MAR26 67.50 C 1.40 1.40 1.07 1.29 -0.43 52 241 833 -44
30MAR26 70.00 C 0.88 0.88 0.73 0.91 -0.23 53 453 17,060 +56
30MAR26 72.50 C 0.62 0.62 0.52 0.63 -0.10 54 243 5,871 +4
30MAR26 75.00 C 0.47 0.48 0.36 0.45 -0.01 56 453 8,532 +37
30MAR26 77.50 C 0.36 0.36 0.28 0.32 +0.03 57 168 3,285 +35
30MAR26 80.00 C 0.28 0.28 0.22 0.23 +0.05 59 278 2,516 -170
30MAR26 82.50 C 0.12 0.20 0.12 0.17 +0.06 60 164 2,818 +71
30MAR26 85.00 C 0.18 0.18 0.15 0.13 +0.06 62 4 4,416 -2
30MAR26 87.50 C 0.13 0.13 0.13 0.10 +0.06 64 2 1,095 +1
30MAR26 90.00 C 0.12 0.12 0.10 0.07 +0.04 64 39 5,324 -11
30MAR26 92.50 C 0.00 0.00 0.00 0.06 +0.04 67 0 1,570 0
30MAR26 95.00 C 0.07 0.07 0.07 0.05 +0.04 69 2 4,255 -2
30MAR26 97.50 C 0.00 0.00 0.00 0.04 +0.03 70 0 3,724 0
30MAR26 100.00 C 0.06 0.06 0.06 0.03 +0.02 71 10 1,091 +10
30MAR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,549 0
30MAR26 107.50 C 0.04 0.04 0.04 0.01 0.00 71 2 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 541 0
30MAR26 115.00 C 0.02 0.02 0.02 0.01 0.00 79 231 1,098 +231
29APR26 46.00 C 0.00 0.00 0.00 15.72 -1.56 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.12 -2.41 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.74 -1.82 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.59 -2.15 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.13 -1.72 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.19 -1.13 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.29 -1.42 51 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 6.22 -1.57 45 0 15 0
29APR26 60.00 C 4.66 4.66 4.66 4.94 -1.38 46 19 180 0
29APR26 62.50 C 4.25 4.25 3.54 3.79 -1.18 45 243 833 +198
29APR26 65.00 C 3.24 3.24 2.76 2.93 -0.95 46 244 474 +100
29APR26 67.50 C 2.30 2.30 2.10 2.23 -0.79 47 114 504 +65
29APR26 70.00 C 1.80 1.80 1.65 1.65 -0.69 47 6 502 +2
29APR26 72.50 C 1.29 1.39 1.23 1.20 -0.59 47 21 401 +11
29APR26 75.00 C 1.20 1.20 0.98 0.86 -0.51 46 81 531 +4
29APR26 77.50 C 0.81 0.81 0.81 0.61 -0.44 46 30 523 +30
29APR26 80.00 C 0.75 0.75 0.61 0.43 -0.37 46 18 312 +6
29APR26 82.50 C 0.56 0.56 0.53 0.30 -0.31 47 13 437 +13
29APR26 85.00 C 0.46 0.48 0.41 0.21 -0.26 47 38 535 -4
29APR26 87.50 C 0.36 0.36 0.36 0.15 -0.21 47 15 478 0
29APR26 90.00 C 0.28 0.28 0.28 0.10 -0.18 47 102 966 -100
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.15 47 0 444 0
29APR26 95.00 C 0.28 0.28 0.28 0.05 -0.12 47 4 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.09 48 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.08 49 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.07 49 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.06 47 0 290 0
28MAY26 46.00 C 0.00 0.00 0.00 16.08 -1.96 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.48 -2.74 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.13 -1.67 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.17 -1.70 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.39 -1.89 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.93 -1.63 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.88 -1.81 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.33 -1.49 46 0 0 0
28MAY26 60.00 C 5.69 6.20 5.66 6.01 -1.42 46 85 68 +67
28MAY26 62.50 C 4.66 5.03 4.66 4.89 -1.23 46 143 154 +141
28MAY26 65.00 C 4.00 4.00 3.74 4.00 -1.05 46 60 122 +60
28MAY26 67.50 C 0.00 0.00 0.00 3.26 -0.91 47 0 88 0
28MAY26 70.00 C 2.55 2.55 2.55 2.67 -0.75 48 1 291 0
28MAY26 72.50 C 0.00 0.00 0.00 2.13 -0.66 48 0 284 0
28MAY26 75.00 C 1.88 1.88 1.88 1.69 -0.59 48 3 174 +3
28MAY26 77.50 C 1.60 1.60 1.60 1.34 -0.52 48 1 260 +1
28MAY26 80.00 C 1.18 1.25 1.12 1.06 -0.46 48 54 118 -6
28MAY26 82.50 C 1.00 1.00 1.00 0.84 -0.40 48 5 142 +5
28MAY26 85.00 C 0.89 0.89 0.83 0.66 -0.35 49 6 76 +1
28MAY26 87.50 C 0.71 0.71 0.69 0.52 -0.31 49 89 135 +80
28MAY26 90.00 C 0.00 0.00 0.00 0.41 -0.27 49 0 179 0
28MAY26 92.50 C 0.00 0.00 0.00 0.33 -0.23 49 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.26 -0.20 50 0 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.20 -0.18 49 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 0.16 -0.16 50 0 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 -0.14 50 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 -0.12 50 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 20.55 -2.68 47 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 20.16 -1.78 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.80 -2.56 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.58 -2.86 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.47 -1.67 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.25 -1.81 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.03 -2.34 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.13 -2.80 40 0 0 0
29JUN26 49.00 C 13.40 13.40 13.34 13.88 -1.88 47 45 591 0
29JUN26 50.00 C 0.00 0.00 0.00 13.41 -1.64 50 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 11.09 -2.26 44 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 9.62 -1.95 45 0 0 0
29JUN26 57.50 C 8.27 8.30 8.27 8.18 -1.75 45 16 115 0
29JUN26 60.00 C 6.89 6.89 6.78 6.89 -1.45 45 106 404 +47
29JUN26 62.50 C 5.90 5.90 5.58 5.80 -1.24 45 130 2,233 +89
29JUN26 65.00 C 5.07 5.07 4.65 4.92 -1.11 46 103 1,017 +44
29JUN26 67.50 C 4.26 4.26 3.92 4.15 -0.95 46 160 328 +136
29JUN26 70.00 C 3.46 3.60 3.35 3.51 -0.85 47 74 1,387 -7
29JUN26 72.50 C 2.93 3.06 2.93 2.94 -0.78 47 119 1,173 -115
29JUN26 75.00 C 2.55 2.55 2.52 2.44 -0.74 47 23 9,167 +10
29JUN26 77.50 C 2.00 2.03 2.00 2.02 -0.70 47 18 1,308 -2
29JUN26 80.00 C 1.70 1.70 1.70 1.67 -0.65 48 1 1,709 0
29JUN26 82.50 C 1.55 1.56 1.54 1.38 -0.60 48 4 306 -4
29JUN26 85.00 C 0.00 0.00 0.00 1.13 -0.57 48 0 1,960 0
29JUN26 87.50 C 0.00 0.00 0.00 0.94 -0.52 48 0 3,318 0
29JUN26 90.00 C 0.00 0.00 0.00 0.77 -0.49 48 0 2,215 0
29JUN26 92.50 C 0.00 0.00 0.00 0.64 -0.45 48 0 1,290 0
29JUN26 95.00 C 0.00 0.00 0.00 0.53 -0.41 49 0 17,014 0
29JUN26 97.50 C 0.68 0.68 0.68 0.43 -0.39 48 7 101 -7
29JUN26 100.00 C 0.00 0.00 0.00 0.36 -0.36 49 0 913 0
29JUN26 102.50 C 0.00 0.00 0.00 0.30 -0.33 49 0 253 0
29JUN26 105.00 C 0.50 0.50 0.50 0.25 -0.30 49 1 157 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.20 -0.29 49 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 -0.26 49 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.24 49 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.22 50 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.21 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.19 51 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 -0.18 50 0 1 0
29JUN26 125.00 C 0.23 0.23 0.23 0.06 -0.17 51 30 445 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.16 51 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.15 51 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 17.64 -1.77 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 17.25 -1.81 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.57 -1.74 50 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 15.70 -1.42 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 15.07 -1.69 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 13.50 -1.68 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 11.63 -1.97 46 0 30 0
29SEP26 57.50 C 10.55 10.56 10.11 10.33 -1.84 46 135 157 +135
29SEP26 60.00 C 9.26 9.26 8.94 9.15 -1.48 46 130 1,075 -1
29SEP26 62.50 C 8.06 8.26 8.06 8.14 -1.32 46 121 362 +106
29SEP26 65.00 C 7.16 7.22 7.00 7.20 -1.23 46 113 632 +81
29SEP26 67.50 C 6.34 6.34 6.13 6.38 -1.12 46 92 1,755 -35
29SEP26 70.00 C 5.55 5.55 5.41 5.68 -1.01 47 57 674 0
29SEP26 72.50 C 0.00 0.00 0.00 5.06 -0.91 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 4.51 -0.82 48 0 522 0
29SEP26 77.50 C 3.80 3.80 3.80 4.04 -0.72 48 2 646 -2
29SEP26 80.00 C 3.45 3.57 3.45 3.57 -0.69 48 14 1,474 -14
29SEP26 82.50 C 3.33 3.33 3.33 3.20 -0.59 49 5 870 -5
29SEP26 85.00 C 3.04 3.04 3.04 2.85 -0.51 49 5 254 -5
29SEP26 87.50 C 0.00 0.00 0.00 2.51 -0.50 49 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.25 -0.41 49 0 928 0
29SEP26 92.50 C 0.00 0.00 0.00 2.01 -0.37 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 1.77 -0.37 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 1.60 -0.29 50 0 124 0
29SEP26 100.00 C 1.49 1.50 1.49 1.44 -0.26 50 12 206 +2
29SEP26 102.50 C 0.00 0.00 0.00 1.28 -0.25 50 0 45 0
29SEP26 105.00 C 1.30 1.30 1.30 1.15 -0.18 50 5 20 -5
29SEP26 107.50 C 0.00 0.00 0.00 1.04 -0.14 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.93 -0.18 51 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 0.81 -0.16 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 -0.13 51 0 16 0
29SEP26 117.50 C 0.00 0.00 0.00 0.67 -0.11 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 -0.09 52 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.56 -0.09 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.51 -0.07 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.47 -0.07 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.43 -0.07 52 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.39 -0.07 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.35 -0.07 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.33 -0.05 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.30 -0.04 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.26 -0.03 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.24 -0.03 54 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 19.22 -1.78 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.60 -1.47 50 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 17.62 -1.35 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.07 -1.83 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.54 -1.73 48 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 15.05 -1.13 48 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 13.52 -1.76 47 0 47 0
30DEC26 57.50 C 12.10 12.21 12.10 12.21 -1.18 46 30 44 +30
30DEC26 60.00 C 11.80 11.80 11.02 11.08 -1.49 46 1,976 2,036 +1,915
30DEC26 62.50 C 10.00 10.01 10.00 10.05 -1.41 46 70 73 +70
30DEC26 65.00 C 9.23 9.23 9.07 9.13 -1.31 47 80 366 0
30DEC26 67.50 C 8.26 8.26 8.16 8.31 -1.21 47 36 357 -24
30DEC26 70.00 C 7.49 7.49 7.49 7.56 -1.12 47 35 328 0
30DEC26 72.50 C 0.00 0.00 0.00 6.88 -1.04 47 0 618 0
30DEC26 75.00 C 6.32 6.32 6.32 6.30 -0.93 47 41 1,142 +41
30DEC26 77.50 C 0.00 0.00 0.00 5.74 -0.88 48 0 349 0
30DEC26 80.00 C 5.07 5.07 5.07 5.25 -0.76 48 2 236 +1
30DEC26 82.50 C 0.00 0.00 0.00 4.80 -0.68 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 4.34 -0.68 48 0 177 0
30DEC26 87.50 C 0.00 0.00 0.00 3.95 -0.61 48 0 44 0
30DEC26 90.00 C 4.15 4.15 4.15 3.62 -0.54 48 2 104 0
30DEC26 92.50 C 0.00 0.00 0.00 3.28 -0.54 48 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 2.97 -0.52 49 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 2.74 -0.42 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 2.50 -0.43 49 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 2.26 -0.43 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 2.07 -0.39 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.86 -0.38 49 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 -0.32 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 1.59 -0.27 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.41 -0.30 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.31 -0.25 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.25 -0.20 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.14 -0.21 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.04 -0.21 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.96 -0.19 50 0 0 0
30DEC26 130.00 C 1.23 1.23 1.23 0.90 -0.15 50 1 213 +1
30DEC26 132.50 C 0.00 0.00 0.00 0.81 -0.17 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.74 -0.21 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.70 -0.18 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.65 -0.17 51 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.61 -0.12 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.57 -0.10 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.53 -0.11 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.49 -0.13 51 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 20.39 -1.80 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.92 -1.56 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.01 -1.79 48 0 0 0
30MAR27 49.00 C 18.00 18.00 18.00 18.34 -1.85 48 1 1 +1
30MAR27 50.00 C 0.00 0.00 0.00 17.49 -2.06 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.16 -1.86 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.82 -1.70 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.67 -1.89 46 0 0 0
30MAR27 60.00 C 12.66 12.66 12.66 12.65 -1.55 47 10 10 +10
30MAR27 62.50 C 0.00 0.00 0.00 11.63 -1.48 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.71 -1.39 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.87 -1.32 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.11 -1.24 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.41 -1.17 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.77 -1.11 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.20 -1.03 47 0 0 0
30MAR27 80.00 C 6.68 6.70 6.68 6.67 -0.98 48 33 36 +33
30MAR27 82.50 C 0.00 0.00 0.00 6.19 -0.92 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.76 -0.86 48 0 5 0
TOTAL CALL 12,288 160,348 +4,942
06MAR26 46.00 P 0.00 0.00 0.00 0.05 +0.04 128 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.05 123 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.08 +0.07 120 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.09 +0.08 114 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.10 108 0 0 0
06MAR26 52.50 P 0.04 0.07 0.04 0.17 +0.14 94 250 240 +240
06MAR26 55.00 P 0.15 0.16 0.12 0.30 +0.22 81 22 133 +22
06MAR26 57.50 P 0.25 0.52 0.25 0.54 +0.32 68 349 329 +233
06MAR26 60.00 P 0.70 1.36 0.69 1.10 +0.55 57 732 539 +291
06MAR26 62.50 P 1.85 2.57 1.75 2.49 +1.23 56 36 609 +15
06MAR26 65.00 P 3.71 4.99 3.71 4.48 +1.78 57 56 713 +14
06MAR26 67.50 P 6.91 6.91 6.88 7.07 +2.24 85 11 281 -11
06MAR26 70.00 P 9.30 9.30 9.30 9.28 +2.10 68 1 18 0
06MAR26 72.50 P 0.00 0.00 0.00 11.76 +2.11 73 0 5 0
06MAR26 75.00 P 14.25 14.25 14.25 14.25 +2.10 0 1 2 0
06MAR26 77.50 P 0.00 0.00 0.00 16.75 +2.10 0 0 28 0
06MAR26 80.00 P 0.00 0.00 0.00 19.27 +2.12 114 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 21.76 +1.68 119 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 24.26 +2.11 129 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 26.75 +2.10 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 29.86 +2.38 256 0 0 0
13MAR26 46.00 P 0.00 0.00 0.00 0.05 - 77 0 0 -
13MAR26 47.00 P 0.00 0.00 0.00 0.06 - 74 0 0 -
13MAR26 48.00 P 0.00 0.00 0.00 0.08 - 72 0 0 -
13MAR26 49.00 P 0.00 0.00 0.00 0.09 - 68 0 0 -
13MAR26 50.00 P 0.08 0.08 0.08 0.11 - 65 20 20 -
13MAR26 52.50 P 0.17 0.17 0.17 0.23 - 61 10 10 -
13MAR26 55.00 P 0.35 0.48 0.35 0.46 - 56 81 45 -
13MAR26 57.50 P 0.71 0.95 0.71 0.90 - 52 144 140 -
13MAR26 60.00 P 1.25 1.82 1.25 1.70 - 49 96 59 -
13MAR26 62.50 P 3.02 3.14 3.02 3.06 - 49 2 2 -
13MAR26 65.00 P 5.01 5.22 5.01 4.89 - 49 30 30 -
13MAR26 67.50 P 0.00 0.00 0.00 7.07 - 52 0 0 -
13MAR26 70.00 P 0.00 0.00 0.00 9.52 - 61 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 11.78 - 52 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 14.25 - 0 0 0 -
13MAR26 77.50 P 0.00 0.00 0.00 16.80 - 71 0 0 -
13MAR26 80.00 P 0.00 0.00 0.00 19.27 - 73 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 21.77 - 80 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 24.28 - 89 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 60 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 623 0
30MAR26 43.00 P 0.08 0.11 0.08 0.06 +0.05 60 20 154 +20
30MAR26 44.00 P 0.00 0.00 0.00 0.07 +0.06 58 0 566 0
30MAR26 45.00 P 0.15 0.15 0.15 0.10 +0.08 58 100 409 +100
30MAR26 46.00 P 0.00 0.00 0.00 0.13 +0.10 57 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 +0.14 57 0 1,178 0
30MAR26 48.00 P 0.26 0.27 0.23 0.24 +0.18 56 34 402 -4
30MAR26 49.00 P 0.00 0.00 0.00 0.30 +0.21 55 0 569 0
30MAR26 50.00 P 0.31 0.42 0.31 0.39 +0.25 55 71 882 0
30MAR26 52.50 P 0.49 0.73 0.49 0.67 +0.36 52 471 1,204 +249
30MAR26 55.00 P 0.92 1.23 0.86 1.15 +0.51 51 723 2,909 +181
30MAR26 57.50 P 1.53 2.00 1.47 1.84 +0.71 49 516 2,360 +109
30MAR26 60.00 P 2.35 3.11 2.25 2.84 +0.94 48 2,624 5,100 +88
30MAR26 62.50 P 3.40 4.52 3.40 4.30 +1.35 50 510 2,314 +267
30MAR26 65.00 P 5.02 6.19 5.02 5.94 +1.60 50 244 7,362 +17
30MAR26 67.50 P 7.70 8.18 7.70 8.20 +2.20 57 78 5,728 -30
30MAR26 70.00 P 10.40 10.40 9.80 10.37 +2.50 60 73 8,006 -27
30MAR26 72.50 P 11.70 11.70 11.70 12.07 +1.84 49 3 5,011 0
30MAR26 75.00 P 14.66 15.01 14.07 14.59 +2.44 56 54 3,885 -16
30MAR26 77.50 P 0.00 0.00 0.00 16.80 +1.88 48 0 4,682 0
30MAR26 80.00 P 0.00 0.00 0.00 19.53 +2.30 66 0 1,935 0
30MAR26 82.50 P 0.00 0.00 0.00 22.37 +2.29 84 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 24.38 +2.23 69 0 170 -272
30MAR26 87.50 P 0.00 0.00 0.00 26.95 +2.30 78 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 29.86 +2.38 100 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 31.78 +2.03 73 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.42 +2.24 90 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 36.75 +1.89 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.25 +1.97 0 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 41.75 +2.04 0 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 44.25 +2.00 0 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 46.75 +1.97 0 0 0 -23
30MAR26 110.00 P 0.00 0.00 0.00 49.77 +2.47 132 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.28 +2.50 136 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.40 +2.12 118 0 0 0
29APR26 46.00 P 0.41 0.41 0.41 0.44 +0.30 52 15 29 +15
29APR26 47.00 P 0.58 0.58 0.58 0.53 +0.34 51 1 172 0
29APR26 48.00 P 0.67 0.67 0.67 0.62 +0.36 50 30 32 +10
29APR26 49.00 P 0.73 0.73 0.73 0.75 +0.41 50 15 17 +15
29APR26 50.00 P 0.87 0.94 0.77 0.90 +0.45 49 114 278 +81
29APR26 52.50 P 1.35 1.39 1.33 1.37 +0.56 48 119 675 +3
29APR26 55.00 P 1.97 2.08 1.78 2.00 +0.66 47 94 1,913 +3
29APR26 57.50 P 2.54 3.00 2.54 2.82 +0.81 46 20 1,078 +9
29APR26 60.00 P 3.50 4.19 3.50 3.94 +1.01 46 227 985 +100
29APR26 62.50 P 0.00 0.00 0.00 5.33 +1.25 46 0 1,544 0
29APR26 65.00 P 7.24 7.24 7.24 6.95 +1.47 46 15 835 +15
29APR26 67.50 P 8.16 8.60 8.16 8.70 +1.61 46 81 735 +25
29APR26 70.00 P 0.00 0.00 0.00 10.37 +1.14 43 0 418 0
29APR26 72.50 P 11.95 11.95 11.95 12.39 +1.09 42 30 690 -30
29APR26 75.00 P 0.00 0.00 0.00 14.69 +1.87 43 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 17.12 +1.32 46 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 19.53 +1.85 48 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 22.37 +2.07 60 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 24.38 +1.92 51 0 128 0
29APR26 87.50 P 0.00 0.00 0.00 26.95 +2.09 57 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 29.86 +2.38 72 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 32.21 +2.46 72 0 0 -23
29APR26 95.00 P 0.00 0.00 0.00 34.42 +2.04 66 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 36.96 +2.10 70 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 39.25 +1.97 0 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 41.93 +2.22 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.43 +1.98 78 0 0 0
28MAY26 46.00 P 0.78 0.78 0.78 0.74 +0.29 49 10 12 +10
28MAY26 47.00 P 0.00 0.00 0.00 0.89 +0.32 49 0 0 0
28MAY26 48.00 P 0.98 1.10 0.98 1.04 +0.35 48 47 52 +5
28MAY26 49.00 P 1.11 1.19 1.11 1.22 +0.38 48 45 60 +45
28MAY26 50.00 P 1.33 1.51 1.33 1.41 +0.41 48 74 118 +2
28MAY26 52.50 P 2.01 2.06 1.83 1.99 +0.51 47 189 1,139 +57
28MAY26 55.00 P 2.12 2.90 2.12 2.76 +0.68 46 130 515 +49
28MAY26 57.50 P 3.70 3.88 3.60 3.73 +0.84 46 150 429 +38
28MAY26 60.00 P 4.73 5.10 4.73 4.91 +1.02 46 100 428 +60
28MAY26 62.50 P 6.40 6.51 6.38 6.35 +1.28 47 91 842 +90
28MAY26 65.00 P 0.00 0.00 0.00 7.89 +1.40 46 0 544 0
28MAY26 67.50 P 9.74 9.91 9.74 9.47 +1.37 45 7 421 +6
28MAY26 70.00 P 11.43 11.70 11.43 11.20 +0.95 44 18 916 +3
28MAY26 72.50 P 13.44 13.44 13.44 13.60 +2.02 49 15 41 -10
28MAY26 75.00 P 0.00 0.00 0.00 15.79 +2.26 50 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 17.94 +1.73 51 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 19.61 +1.91 42 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 22.82 +1.89 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.92 +2.46 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.95 +1.87 48 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 29.86 +2.13 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.21 +2.13 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.42 +2.04 56 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 36.96 +2.10 60 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 39.42 +2.14 61 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 41.93 +2.22 64 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 44.43 +1.98 66 0 62 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 +0.04 46 0 747 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 +0.04 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.08 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.68 +0.08 46 0 87 0
29JUN26 45.00 P 1.04 1.04 1.04 0.83 +0.12 46 50 151 +50
29JUN26 46.00 P 1.10 1.12 1.10 1.00 +0.15 46 12 83 +10
29JUN26 47.00 P 1.39 1.39 1.39 1.18 +0.17 46 15 289 +15
29JUN26 48.00 P 1.57 1.57 1.57 1.39 +0.23 46 50 354 +50
29JUN26 49.00 P 1.66 1.70 1.65 1.61 +0.27 46 64 458 +62
29JUN26 50.00 P 1.92 2.04 1.80 1.88 +0.40 46 459 4,030 +197
29JUN26 52.50 P 2.67 2.73 2.67 2.63 +0.55 46 106 793 +50
29JUN26 55.00 P 3.44 3.55 3.27 3.48 +0.68 46 247 852 +155
29JUN26 57.50 P 4.50 4.51 4.50 4.51 +0.84 46 70 958 +70
29JUN26 60.00 P 5.70 5.90 5.50 5.70 +1.02 46 244 1,640 +167
29JUN26 62.50 P 7.16 7.16 6.89 7.19 +1.27 46 50 3,302 0
29JUN26 65.00 P 8.79 8.79 8.79 8.68 +1.32 46 13 5,622 0
29JUN26 67.50 P 0.00 0.00 0.00 10.02 +1.08 44 0 1,159 0
29JUN26 70.00 P 0.00 0.00 0.00 12.19 +1.52 47 0 6,449 0
29JUN26 72.50 P 0.00 0.00 0.00 14.25 +1.90 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 16.32 +1.47 49 0 6,352 0
29JUN26 77.50 P 0.00 0.00 0.00 18.11 +1.34 46 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 19.92 +1.64 42 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 23.27 +2.34 55 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 25.61 +3.06 56 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 27.49 +1.63 52 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 29.86 +1.74 53 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 32.21 +2.13 53 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 34.45 +1.58 50 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 36.96 +1.88 53 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 39.42 +1.94 54 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 41.94 +1.98 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.46 +2.01 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.93 +2.15 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.77 +2.47 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.28 +2.50 72 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.40 +2.12 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.75 +2.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.46 +2.31 71 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.75 +2.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.46 +2.31 74 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.93 +2.25 75 0 0 0
29JUN26 130.00 P 68.10 68.10 68.10 69.46 +2.31 77 1 229 -233
29SEP26 46.00 P 2.27 2.27 2.26 2.23 +0.37 47 2 194 +2
29SEP26 47.00 P 0.00 0.00 0.00 2.52 +0.43 47 0 117 0
29SEP26 48.00 P 2.85 2.85 2.85 2.80 +0.44 47 15 108 +12
29SEP26 49.00 P 3.12 3.19 3.04 3.05 +0.43 47 582 684 +494
29SEP26 50.00 P 3.35 3.51 3.32 3.40 +0.51 47 366 718 +233
29SEP26 52.50 P 4.27 4.44 4.14 4.27 +0.61 46 301 537 +125
29SEP26 55.00 P 5.35 5.46 5.13 5.27 +0.72 46 542 985 +542
29SEP26 57.50 P 6.26 6.50 6.26 6.43 +0.86 46 137 655 +137
29SEP26 60.00 P 7.70 7.90 7.45 7.76 +1.00 46 122 707 +89
29SEP26 62.50 P 9.30 9.30 8.99 9.19 +1.13 46 110 1,246 +110
29SEP26 65.00 P 10.79 10.79 10.71 10.68 +1.19 46 37 1,150 -33
29SEP26 67.50 P 0.00 0.00 0.00 12.30 +1.26 46 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 14.08 +1.37 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 15.91 +1.44 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 17.98 +1.89 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 19.71 +1.75 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 22.05 +2.07 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 24.07 +2.18 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 26.09 +2.08 48 0 99 0
29SEP26 87.50 P 28.85 28.90 28.85 28.37 +1.67 49 82 139 -1
29SEP26 90.00 P 0.00 0.00 0.00 30.42 +1.87 47 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 32.56 +1.95 46 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 35.35 +2.32 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.34 +2.12 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.96 +2.48 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 41.99 +2.03 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.67 +2.17 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.20 +2.42 54 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 49.77 +2.35 56 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 52.28 +2.50 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.40 +2.12 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 56.79 +2.06 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.46 +2.26 57 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 61.75 +2.07 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 64.46 +2.30 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.93 +2.25 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 69.46 +2.31 63 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 71.75 +2.10 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 74.25 +2.10 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 76.93 +2.28 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 79.25 +2.10 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 81.75 +2.10 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 84.25 +2.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 86.75 +2.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 89.25 +2.10 0 0 0 0
30DEC26 46.00 P 3.37 3.37 3.37 3.26 +0.47 47 2 3 +2
30DEC26 47.00 P 0.00 0.00 0.00 3.63 +0.55 47 0 154 0
30DEC26 48.00 P 0.00 0.00 0.00 3.98 +0.58 47 0 103 0
30DEC26 49.00 P 4.20 4.20 4.20 4.30 +0.57 47 52 66 0
30DEC26 50.00 P 4.58 4.75 4.58 4.67 +0.60 47 152 238 +146
30DEC26 52.50 P 5.58 5.63 5.58 5.65 +0.69 47 135 330 +85
30DEC26 55.00 P 6.54 6.68 6.54 6.72 +0.76 46 80 169 +35
30DEC26 57.50 P 7.91 8.18 7.86 7.98 +0.91 47 165 278 +120
30DEC26 60.00 P 9.37 9.37 9.25 9.31 +1.00 47 90 188 +40
30DEC26 62.50 P 10.72 10.72 10.70 10.76 +1.11 47 50 334 +17
30DEC26 65.00 P 12.26 12.26 12.25 12.30 +1.22 47 41 2,826 +6
30DEC26 67.50 P 0.00 0.00 0.00 13.81 +1.19 46 0 189 0
30DEC26 70.00 P 15.53 15.53 15.53 15.53 +1.35 47 15 2,626 +6
30DEC26 72.50 P 0.00 0.00 0.00 17.28 +1.30 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 19.20 +1.72 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 21.11 +1.80 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 22.80 +1.51 46 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 25.25 +2.07 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 26.97 +1.62 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.46 +2.12 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.14 +2.70 52 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 33.67 +1.83 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.93 +1.55 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 38.30 +1.98 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.49 +2.42 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 42.76 +1.85 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.13 +2.31 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.20 +1.61 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.20 +2.24 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.59 +2.44 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 54.58 +1.75 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.06 +1.98 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 59.46 +2.04 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 61.84 +1.87 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 64.46 +2.16 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 66.93 +2.19 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 69.46 +2.03 55 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 71.75 +2.07 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 74.25 +2.09 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 76.93 +2.28 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 79.25 +2.10 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 81.75 +1.92 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 84.25 +2.10 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 86.75 +2.10 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 89.25 +2.10 0 0 2 0
30MAR27 46.00 P 4.09 4.19 4.09 4.21 +0.47 47 2 7 +2
30MAR27 47.00 P 0.00 0.00 0.00 4.58 +0.54 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.86 +0.50 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.30 +0.60 47 0 0 0
30MAR27 50.00 P 5.49 5.49 5.40 5.70 +0.65 47 5 6 +5
30MAR27 52.50 P 0.00 0.00 0.00 6.74 +0.83 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.87 +0.80 47 0 0 0
30MAR27 57.50 P 8.80 9.03 8.80 9.12 +0.91 46 3 3 +3
30MAR27 60.00 P 0.00 0.00 0.00 10.47 +1.00 46 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 11.91 +1.11 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 13.45 +1.16 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.08 +1.23 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.83 +1.34 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.56 +1.36 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.48 +1.38 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.30 +1.51 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.04 +1.38 47 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.26 +1.67 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.26 +1.71 48 0 0 0
TOTAL PUT 13,468 172,514 +4,811
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$ 723.00
30MAR26 560.00 C 0.00 0.00 0.00 166.60 -0.98 58 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 157.33 -1.06 58 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 148.23 -1.13 58 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 139.31 -1.20 58 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 130.60 -1.28 58 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 122.12 -1.35 58 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 113.88 -1.43 58 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 105.91 -1.51 58 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 98.23 -1.58 58 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 90.85 -1.65 58 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 83.79 -1.72 58 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 77.07 -1.76 58 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 70.68 -1.80 58 0 45 0
30MAR26 690.00 C 59.75 59.75 59.75 64.63 -1.84 58 8 17 0
30MAR26 700.00 C 54.85 57.04 54.85 59.41 -1.39 58 30 111 +30
30MAR26 710.00 C 56.61 58.20 49.99 54.16 -0.96 58 68 116 +60
30MAR26 720.00 C 42.56 53.23 42.56 47.14 -3.65 56 69 118 +60
30MAR26 730.00 C 46.99 47.15 41.31 44.67 -1.92 59 49 74 +35
30MAR26 740.00 C 42.40 42.86 37.63 40.81 -1.57 59 23 41 +22
30MAR26 750.00 C 50.00 50.00 33.48 36.70 -1.81 59 17 56 +1
30MAR26 760.00 C 35.54 35.54 35.54 32.91 -1.83 59 3 57 +3
30MAR26 770.00 C 0.00 0.00 0.00 29.44 -1.77 59 0 70 0
30MAR26 780.00 C 24.00 31.00 24.00 26.26 -1.71 59 9 49 +6
30MAR26 790.00 C 22.81 22.81 22.81 23.36 -1.65 59 4 13 +4
30MAR26 800.00 C 30.00 30.00 18.20 20.73 -1.58 59 16 66 +10
30MAR26 810.00 C 0.00 0.00 0.00 18.35 -1.51 58 0 22 0
30MAR26 820.00 C 17.20 17.20 17.20 16.20 -1.43 58 3 10 +3
30MAR26 830.00 C 0.00 0.00 0.00 14.27 -1.35 58 0 29 0
30MAR26 840.00 C 0.00 0.00 0.00 12.54 -1.27 58 0 52 0
30MAR26 850.00 C 0.00 0.00 0.00 11.00 -1.18 58 0 35 0
30MAR26 860.00 C 13.50 13.50 13.50 9.62 -1.11 58 1 7 0
30MAR26 870.00 C 0.00 0.00 0.00 8.40 -1.02 58 0 31 0
30MAR26 880.00 C 0.00 0.00 0.00 7.31 -0.95 58 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 6.35 -0.88 58 0 5 0
30MAR26 900.00 C 8.42 8.42 8.42 5.51 -0.80 58 1 7 +1
30MAR26 910.00 C 0.00 0.00 0.00 4.63 -0.87 58 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 4.00 -0.79 58 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 3.45 -0.71 58 0 22 0
30MAR26 940.00 C 4.67 4.67 4.67 2.97 -0.64 58 15 20 +14
30MAR26 950.00 C 5.59 5.59 5.59 2.55 -0.57 58 1 29 +1
30MAR26 960.00 C 0.00 0.00 0.00 2.18 -0.44 58 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 1.87 -0.39 58 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 1.60 -0.35 58 0 0 0
30MAR26 990.00 C 3.53 3.53 3.53 1.36 -0.32 58 18 19 +18
30MAR26 1,000.00 C 0.00 0.00 0.00 1.16 -0.28 58 0 17 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.99 -0.25 58 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.84 -0.22 58 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.71 -0.20 58 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.60 -0.17 58 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.51 -0.15 58 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.43 -0.13 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.36 -0.12 58 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.31 -0.10 58 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.26 -0.09 58 0 0 0
30MAR26 1,100.00 C 1.70 1.70 1.70 0.22 -0.07 58 15 33 +15
29APR26 560.00 C 0.00 0.00 0.00 175.29 -0.57 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 167.01 -0.56 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 158.92 -0.56 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 151.04 -0.55 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 143.38 -0.53 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 135.93 -0.53 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 128.71 -0.52 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 121.73 -0.50 58 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 114.99 -0.49 58 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 108.49 -0.48 58 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 102.24 -0.46 58 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 96.23 -0.45 58 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 90.47 -0.44 58 0 41 0
29APR26 690.00 C 74.20 74.20 74.20 84.96 -0.43 58 7 75 +7
29APR26 700.00 C 77.90 77.90 77.90 79.35 -0.76 58 3 95 0
29APR26 710.00 C 74.66 78.29 67.36 73.95 -1.54 57 61 71 +40
29APR26 720.00 C 62.88 68.70 62.88 69.52 -1.91 58 22 107 +15
29APR26 730.00 C 58.92 58.92 58.92 65.17 -1.31 58 4 66 +4
29APR26 740.00 C 59.36 59.36 59.36 61.50 -0.77 58 3 48 +3
29APR26 750.00 C 51.72 56.78 51.72 57.08 -0.87 58 13 14 +13
29APR26 760.00 C 54.89 54.89 52.49 53.83 +0.03 59 10 34 +4
29APR26 770.00 C 57.00 57.00 49.23 50.44 -0.57 59 3 32 +1
29APR26 780.00 C 46.16 46.16 46.16 47.26 -0.40 59 3 74 +3
29APR26 790.00 C 0.00 0.00 0.00 43.76 -0.22 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 40.86 -0.28 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 37.91 -0.26 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 35.13 -0.25 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 32.53 -0.24 59 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 30.10 -0.23 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 27.83 -0.21 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 25.71 -0.20 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 23.73 -0.19 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 21.89 -0.17 59 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 20.17 -0.17 59 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 18.58 -0.16 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 17.10 -0.15 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 15.72 -0.14 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 14.45 -0.13 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 13.27 -0.13 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 12.19 -0.11 58 0 0 0
29APR26 960.00 C 15.72 15.72 15.72 11.18 -0.11 58 15 60 +15
29APR26 970.00 C 0.00 0.00 0.00 10.25 -0.10 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 9.39 -0.09 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 8.60 -0.09 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 7.87 -0.08 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 6.99 -0.08 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 6.39 -0.07 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 5.84 -0.07 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 5.34 -0.06 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 4.87 -0.06 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 4.45 -0.05 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 4.06 -0.05 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 3.70 -0.04 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 3.37 -0.04 58 0 45 0
29APR26 1,100.00 C 0.00 0.00 0.00 3.07 -0.04 58 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 144.75 -0.10 57 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 138.05 -0.09 57 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 131.34 -0.09 57 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 124.92 -0.01 57 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 118.98 0.00 57 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 113.03 0.00 57 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 107.15 +0.03 57 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 101.75 +0.08 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 96.60 +0.08 57 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 90.46 -0.90 56 0 16 0
28MAY26 710.00 C 0.00 0.00 0.00 85.88 -1.66 57 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 82.48 +0.54 57 0 51 0
28MAY26 730.00 C 79.40 79.40 79.40 78.23 -0.58 57 15 31 +15
28MAY26 740.00 C 0.00 0.00 0.00 74.18 -0.49 58 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 70.32 +0.21 58 0 15 0
28MAY26 760.00 C 66.73 66.73 66.73 66.65 +0.12 58 6 25 +6
28MAY26 770.00 C 0.00 0.00 0.00 63.16 +0.04 58 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 59.80 +0.21 58 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 56.27 +0.23 58 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 52.88 +0.23 58 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 48.50 +0.24 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 47.02 +0.24 58 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 42.89 +0.25 57 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 41.39 +0.26 58 0 15 0
28MAY26 850.00 C 37.54 37.54 37.54 37.78 +0.24 57 1 1 +1
28MAY26 860.00 C 0.00 0.00 0.00 35.58 +0.24 57 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 33.39 +0.25 57 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 31.30 +0.25 57 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 186.96 +0.01 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 179.66 +0.02 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 172.35 +0.02 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 165.23 +0.14 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 158.66 +0.15 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 152.08 +0.15 56 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 145.51 +0.16 56 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 139.25 +0.26 56 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 133.47 +0.27 56 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 127.69 +0.28 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 121.93 +0.29 56 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 116.35 +0.36 56 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 111.39 +0.37 56 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 106.43 +0.38 56 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 100.82 -0.28 56 0 0 0
29JUN26 710.00 C 96.40 96.40 96.40 96.39 -1.07 56 15 15 +15
29JUN26 720.00 C 0.00 0.00 0.00 92.89 -1.01 56 0 7 0
29JUN26 730.00 C 0.00 0.00 0.00 88.78 -0.32 56 0 0 0
29JUN26 740.00 C 81.75 81.75 81.75 84.84 -0.36 57 14 29 +14
29JUN26 750.00 C 78.16 78.16 78.16 81.08 -0.70 57 15 48 +15
29JUN26 760.00 C 74.74 74.74 74.74 77.48 -0.09 57 1 32 +1
29JUN26 770.00 C 70.62 70.62 70.62 74.04 +0.01 57 1 16 +1
29JUN26 780.00 C 67.52 67.52 67.52 70.76 +0.22 57 15 19 +15
29JUN26 790.00 C 64.57 64.57 64.57 67.62 +0.51 57 15 30 +15
29JUN26 800.00 C 65.00 65.00 65.00 64.22 +0.54 57 2 49 0
29JUN26 810.00 C 0.00 0.00 0.00 58.34 -0.58 56 0 2 0
29JUN26 820.00 C 0.00 0.00 0.00 56.27 +0.52 56 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 55.22 +0.54 57 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 50.98 +0.53 56 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 48.35 +0.54 56 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 45.73 +0.55 56 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 43.35 +0.50 56 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 42.56 +0.53 57 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 39.30 -0.65 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 37.29 +0.53 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 35.27 +0.53 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 33.25 +0.53 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 31.57 +0.47 56 0 1 0
29JUN26 940.00 C 0.00 0.00 0.00 30.06 +0.47 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 205.80 -0.25 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 199.58 -0.25 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 193.38 -0.24 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 187.18 -0.22 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 180.98 -0.23 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 175.37 -0.18 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 169.95 -0.16 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 164.52 -0.15 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 159.09 -0.16 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 153.67 -0.15 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 148.62 -0.09 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 143.98 -0.09 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 139.34 -0.09 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 134.71 -0.08 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 130.08 -0.08 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 126.30 +0.78 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 122.11 -1.28 55 0 0 0
29SEP26 730.00 C 118.02 118.02 118.02 118.06 -2.02 55 2 2 +2
29SEP26 740.00 C 0.00 0.00 0.00 114.76 -1.71 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 111.17 -1.12 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 107.71 -0.96 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 104.38 -0.72 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 101.16 -0.23 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 98.05 -0.11 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 94.96 +0.02 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 90.14 +1.10 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 85.93 +0.03 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 82.80 +0.03 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 79.67 +0.03 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 76.91 +0.06 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 74.44 +0.06 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 71.98 +0.06 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 71.60 +2.15 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 67.05 +0.07 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 64.58 +0.07 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 62.12 +0.08 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 59.71 +0.08 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 57.83 +0.09 55 0 0 0
29SEP26 940.00 C 62.72 62.72 61.85 55.94 -1.59 55 30 15 +15
30DEC26 560.00 C 0.00 0.00 0.00 224.86 -0.08 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 218.84 -0.08 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 212.83 -0.07 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 207.32 -0.01 55 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 202.07 0.00 55 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 196.82 0.00 55 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 191.56 0.00 55 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 186.31 +0.01 55 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 181.06 +0.02 55 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 176.20 +0.08 55 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 171.72 +0.08 55 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 167.25 +0.09 55 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 162.77 +0.09 55 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 158.30 +0.10 55 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 153.82 +0.10 55 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 149.35 +0.11 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 143.14 -0.29 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 139.10 -1.70 54 350 350 +350
30DEC26 740.00 C 0.00 0.00 0.00 135.37 -1.83 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 132.43 -1.14 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 129.08 -1.11 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 125.34 -1.72 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 122.20 -1.69 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 119.63 -1.19 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 116.68 -1.17 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 111.65 -1.64 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 108.91 -1.38 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 106.25 -1.04 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 104.88 +0.59 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 101.19 -0.10 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 98.77 +0.49 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 96.43 +1.15 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 95.22 +2.42 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 91.94 +1.49 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 90.83 +2.73 56 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 87.72 +1.98 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 85.70 +2.31 55 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 83.74 +2.70 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 81.32 +2.64 56 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 215.22 +1.11 55 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 210.11 +1.12 55 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 205.00 +1.14 55 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 200.19 +1.26 55 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 195.85 +1.27 55 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 191.51 +1.28 55 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 187.18 +1.31 55 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 182.84 +1.32 55 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 178.50 +1.33 55 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 174.16 +1.34 55 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 169.83 +1.37 55 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 162.74 +0.40 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 162.42 +1.43 55 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 155.44 -0.92 53 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 152.10 -0.89 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 148.85 -0.85 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 145.69 -0.81 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 142.63 -0.77 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 139.64 -0.74 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 137.35 - 55 0 0 -
30MAR27 810.00 C 0.00 0.00 0.00 134.47 - 55 0 0 -
TOTAL CALL 976 3,784 +853
30MAR26 560.00 P 3.67 3.67 3.05 2.35 -0.39 58 35 63 +23
30MAR26 570.00 P 4.67 4.67 4.67 3.11 -0.39 58 2 13 +2
30MAR26 580.00 P 0.00 0.00 0.00 3.96 -0.53 58 0 7 0
30MAR26 590.00 P 0.00 0.00 0.00 5.05 -0.52 58 0 10 0
30MAR26 600.00 P 0.00 0.00 0.00 6.31 -0.46 58 0 51 0
30MAR26 610.00 P 8.10 8.88 8.10 8.05 -0.19 58 2 25 +2
30MAR26 620.00 P 10.84 10.92 10.84 9.85 -0.23 58 19 39 +13
30MAR26 630.00 P 0.00 0.00 0.00 11.93 -0.11 58 0 32 0
30MAR26 640.00 P 15.51 15.51 15.51 14.30 -0.11 58 16 19 +16
30MAR26 650.00 P 16.00 18.66 16.00 17.01 +0.04 59 11 56 +10
30MAR26 660.00 P 21.50 21.50 20.10 19.97 +0.08 59 11 51 +1
30MAR26 670.00 P 24.51 24.51 24.51 23.21 +0.09 58 3 68 0
30MAR26 680.00 P 26.45 26.45 25.02 27.01 +0.43 59 6 35 +6
30MAR26 690.00 P 32.51 39.70 28.94 31.21 +0.67 59 26 62 +26
30MAR26 700.00 P 29.00 35.80 29.00 35.42 +0.89 59 2 44 +1
30MAR26 710.00 P 42.50 42.50 42.50 40.42 +0.88 59 10 42 0
30MAR26 720.00 P 45.50 47.62 43.13 45.44 +0.60 59 17 41 -10
30MAR26 730.00 P 56.85 61.58 48.00 50.59 +0.63 59 20 51 -1
30MAR26 740.00 P 58.00 59.62 54.35 56.87 +0.83 60 25 71 +4
30MAR26 750.00 P 64.24 66.01 58.42 62.97 +0.73 60 55 106 +44
30MAR26 760.00 P 65.65 71.69 64.86 69.60 +1.08 60 52 50 +40
30MAR26 770.00 P 71.33 71.33 71.33 74.01 -1.12 58 15 47 +15
30MAR26 780.00 P 0.00 0.00 0.00 81.09 -0.97 58 0 25 0
30MAR26 790.00 P 93.00 93.00 93.00 88.24 -0.98 58 12 14 0
30MAR26 800.00 P 0.00 0.00 0.00 95.63 -0.79 58 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 103.42 -0.80 58 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 111.22 -0.80 58 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 119.44 -0.58 58 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 127.78 -0.59 58 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 136.18 -0.55 58 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 144.97 -0.37 58 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 153.78 -0.36 58 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 162.70 -0.27 58 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 171.86 -0.16 58 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 181.04 -0.15 58 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 190.33 -0.05 58 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 199.78 +0.03 58 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 209.24 +0.04 58 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 218.79 +0.12 58 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 228.44 +0.19 58 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 238.11 +0.20 58 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 247.83 +0.25 58 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 257.63 +0.32 58 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 267.45 +0.33 58 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 277.30 +0.36 58 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 287.20 +0.42 58 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 297.11 +0.42 58 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 307.05 +0.44 58 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 317.02 +0.47 58 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 327.00 +0.49 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 337.00 +0.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 347.00 +0.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 357.00 +0.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 367.00 +0.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 377.00 +0.50 0 0 0 0
29APR26 560.00 P 9.95 9.95 9.95 9.85 +0.06 58 2 12 +2
29APR26 570.00 P 12.97 12.97 12.97 11.43 +0.07 58 2 2 +2
29APR26 580.00 P 15.38 15.38 15.38 13.39 +0.48 58 2 12 +2
29APR26 590.00 P 0.00 0.00 0.00 15.03 +0.09 57 0 0 0
29APR26 600.00 P 16.00 16.00 16.00 17.23 +0.24 57 1 2 +1
29APR26 610.00 P 0.00 0.00 0.00 19.72 +0.11 57 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 22.41 +0.16 57 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 25.11 +0.15 57 0 15 0
29APR26 640.00 P 30.00 30.00 29.31 28.44 +0.16 57 7 21 +6
29APR26 650.00 P 0.00 0.00 0.00 31.76 +0.15 57 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 36.35 +1.34 58 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 40.09 +1.02 58 0 93 0
29APR26 680.00 P 0.00 0.00 0.00 44.91 +1.78 58 0 48 0
29APR26 690.00 P 50.20 50.20 50.20 49.11 +1.86 58 15 94 +15
29APR26 700.00 P 54.56 54.56 54.56 54.01 +1.86 58 3 122 -3
29APR26 710.00 P 60.12 60.86 59.80 59.36 +1.21 58 12 24 0
29APR26 720.00 P 72.60 72.60 65.63 64.75 +1.38 59 11 41 +11
29APR26 730.00 P 78.65 78.65 71.41 69.55 +0.43 58 7 31 0
29APR26 740.00 P 84.94 84.94 77.43 75.55 +0.85 58 39 72 +39
29APR26 750.00 P 84.95 84.95 83.70 82.24 +2.24 59 24 39 +24
29APR26 760.00 P 92.33 92.33 86.23 88.62 +2.25 59 10 25 +10
29APR26 770.00 P 0.00 0.00 0.00 94.50 +1.40 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 101.25 -1.38 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 108.21 +2.02 59 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 113.56 +0.40 58 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 120.80 +0.40 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 128.06 +0.41 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 135.33 +0.41 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 143.12 +0.45 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 151.00 +0.45 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 158.89 +0.46 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 166.79 +0.45 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 175.16 +0.49 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 183.58 +0.50 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 192.00 +0.49 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 200.45 +0.49 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 209.21 +0.52 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 218.08 +0.53 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 226.95 +0.52 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 235.84 +0.52 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 244.87 +0.54 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 254.08 +0.54 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 263.31 +0.54 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 272.55 +0.54 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 281.81 +0.54 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 291.26 +0.56 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 300.75 +0.55 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 310.25 +0.55 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 319.77 +0.55 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 329.32 +0.55 58 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 339.01 +0.55 58 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 348.71 +0.55 58 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 358.42 +0.55 58 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 368.14 +0.54 58 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 377.90 +0.55 58 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 32.04 +0.57 57 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 35.52 +0.58 57 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 39.01 +0.59 57 0 0 0
28MAY26 640.00 P 46.45 46.45 46.45 41.45 -0.59 56 6 8 +6
28MAY26 650.00 P 43.23 43.23 43.23 45.54 +0.65 56 6 6 +6
28MAY26 660.00 P 46.95 46.95 46.95 49.66 +0.66 56 6 6 +5
28MAY26 670.00 P 0.00 0.00 0.00 53.78 +0.67 56 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 58.37 +0.74 56 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 63.34 +0.84 56 0 0 0
28MAY26 700.00 P 71.00 71.00 71.00 68.54 +1.16 56 50 52 +50
28MAY26 710.00 P 0.00 0.00 0.00 73.94 +1.21 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 79.56 +1.03 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 86.19 +1.65 57 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 91.96 +2.67 57 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 98.44 +2.12 57 0 1 0
28MAY26 760.00 P 102.81 102.81 102.76 104.56 +0.44 57 21 57 +21
28MAY26 770.00 P 0.00 0.00 0.00 111.16 +0.89 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 117.73 +0.89 57 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 124.30 +0.43 57 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 131.04 +0.90 57 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 138.31 +0.92 57 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 145.57 +0.92 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 152.84 +0.93 57 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 160.11 +0.94 57 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 167.76 +0.93 57 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 175.64 +0.93 57 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 183.52 +0.94 57 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 191.40 +0.95 57 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 25.38 +0.67 56 0 10 0
29JUN26 570.00 P 0.00 0.00 0.00 28.21 +0.67 56 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 31.05 +0.68 56 0 10 0
29JUN26 590.00 P 0.00 0.00 0.00 34.09 +0.79 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 37.63 +0.80 56 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 41.18 +0.81 56 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 44.74 +2.14 56 0 2 0
29JUN26 630.00 P 0.00 0.00 0.00 48.56 +0.92 56 0 0 0
29JUN26 640.00 P 51.03 51.03 51.03 51.28 -0.66 55 15 15 +15
29JUN26 650.00 P 55.44 55.44 55.44 55.47 +0.91 55 3 1,249 +3
29JUN26 660.00 P 56.20 56.20 56.20 59.66 +0.92 55 15 15 +14
29JUN26 670.00 P 60.88 60.88 60.88 63.99 +0.99 55 7 7 +7
29JUN26 680.00 P 0.00 0.00 0.00 68.93 +1.00 55 0 19 0
29JUN26 690.00 P 70.81 70.81 70.81 73.89 +1.02 55 15 15 +15
29JUN26 700.00 P 75.99 75.99 75.99 79.04 +1.22 55 15 53 0
29JUN26 710.00 P 81.37 81.37 81.37 84.57 +1.06 55 15 15 +15
29JUN26 720.00 P 86.91 86.91 86.91 90.28 +1.33 55 15 136 +15
29JUN26 730.00 P 0.00 0.00 0.00 96.99 +1.42 55 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 102.94 +1.85 55 0 0 0
29JUN26 750.00 P 120.00 120.00 120.00 109.27 -2.12 56 1 255 0
29JUN26 760.00 P 0.00 0.00 0.00 115.73 +1.92 56 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 122.86 +5.38 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 131.08 +3.34 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 135.56 +1.18 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 145.22 +4.20 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 148.89 +1.20 56 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 156.14 +1.19 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 163.47 +1.20 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 170.80 +1.20 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 178.14 +1.21 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 185.50 +1.22 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 193.13 +1.17 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 201.06 +1.17 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 209.00 +1.18 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 216.95 +1.20 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 224.90 +1.20 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 232.87 +1.20 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 241.18 +1.14 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 249.63 +1.15 56 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 43.67 +0.40 55 0 15 0
29SEP26 570.00 P 0.00 0.00 0.00 47.35 +0.40 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 51.03 +0.41 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 54.72 +0.41 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 58.43 +0.42 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 62.73 +0.48 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 67.18 +0.48 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 71.64 +0.49 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 74.05 -1.56 54 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 78.75 +1.07 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 83.76 +1.41 54 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 89.02 +1.60 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 94.35 +1.84 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 99.83 +1.98 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 105.46 +2.50 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 111.25 +2.07 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 116.80 +1.73 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 122.88 +1.77 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 129.09 +1.81 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 135.43 +1.82 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 141.91 +1.85 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 147.78 +0.64 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 154.17 +0.68 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 160.94 +0.69 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 167.71 +0.69 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 174.50 +0.70 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 181.29 +0.70 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 188.10 +0.70 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 194.93 +0.70 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 202.14 +0.73 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 209.59 +0.73 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 217.04 +0.73 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 224.51 +0.74 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 231.99 +0.74 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 239.48 +0.75 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 246.99 +0.75 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 254.60 +0.76 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 262.65 +0.76 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 270.70 +0.77 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 59.24 +0.54 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 63.03 +0.54 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 66.85 +0.56 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 71.19 +0.62 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 75.74 +0.63 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 80.30 +0.64 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 84.86 +0.64 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 89.44 +0.65 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 94.16 +0.78 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 99.32 +1.69 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 104.63 +1.74 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 110.08 +1.79 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 115.66 +1.84 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 121.36 +1.88 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 127.18 +1.92 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 133.12 +1.96 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 138.95 +1.76 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 145.01 +1.66 55 500 500 +500
30DEC26 740.00 P 0.00 0.00 0.00 151.31 +1.69 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 157.70 +1.71 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 164.53 +2.06 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 167.90 +0.83 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 174.08 +0.83 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 180.42 +0.86 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 187.28 +0.86 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 194.14 +0.87 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 201.02 +0.88 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 207.90 +0.88 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 214.80 +0.89 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 221.71 +0.90 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 228.64 +0.90 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 235.60 +0.90 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 243.05 +0.91 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 250.58 +0.91 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 258.13 +0.92 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 265.68 +0.92 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 273.25 +0.93 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 280.82 +0.93 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 288.41 +0.93 55 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 94.93 +1.74 55 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 99.61 +1.77 55 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 104.30 +1.79 55 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 109.95 +2.52 55 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 115.20 +2.63 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 120.93 +2.91 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 127.16 +3.58 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 132.92 +3.66 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 138.78 +3.72 55 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 144.76 +3.80 55 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 150.85 +3.87 56 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 155.82 +2.71 55 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 163.36 +3.99 56 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 169.76 +4.05 56 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 175.06 +2.92 56 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 181.62 +3.01 56 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 184.66 +2.15 55 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 190.92 +2.16 55 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 197.20 +2.18 55 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 203.58 - 55 0 0 -
30MAR27 810.00 P 0.00 0.00 0.00 210.51 - 55 0 0 -
TOTAL PUT 1,164 5,528 +973
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$ 68.00
30MAR26 40.00 C 0.00 0.00 0.00 28.09 -0.76 63 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 27.09 -0.76 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.09 -0.76 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.10 -1.18 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.57 -0.29 105 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.26 -1.14 81 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.11 -1.41 53 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.12 -1.41 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.22 -1.29 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.41 -1.08 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.17 -1.31 54 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 16.23 -0.75 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.57 -0.86 59 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 11.55 -0.66 62 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 8.95 -1.09 49 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 7.13 -0.94 50 0 394 0
30MAR26 65.00 C 6.60 6.60 5.57 5.73 -0.60 54 210 4,689 -19
30MAR26 67.50 C 5.08 5.08 4.14 4.29 -0.55 52 180 689 +65
30MAR26 70.00 C 3.75 4.23 3.06 3.24 -0.37 53 1,293 3,027 +989
30MAR26 72.50 C 2.91 3.15 2.24 2.35 -0.28 53 204 5,556 -30
30MAR26 75.00 C 2.06 2.31 1.59 1.68 -0.19 53 201 1,844 -22
30MAR26 77.50 C 1.44 1.67 1.13 1.19 -0.11 54 88 1,214 +11
30MAR26 80.00 C 0.97 1.19 0.79 0.82 -0.07 54 522 2,202 +259
30MAR26 82.50 C 0.70 0.84 0.55 0.54 -0.05 54 56 2,413 +46
30MAR26 85.00 C 0.48 0.58 0.42 0.36 -0.03 54 140 1,527 -75
30MAR26 87.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 797 0
30MAR26 90.00 C 0.32 0.32 0.23 0.15 -0.01 54 27 3,756 -13
30MAR26 92.50 C 0.18 0.18 0.18 0.09 -0.01 54 15 743 -15
30MAR26 95.00 C 0.00 0.00 0.00 0.06 0.00 54 0 1,509 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 0.00 55 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 836 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 112 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 122 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 22.16 -1.56 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.24 -1.48 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.22 -1.51 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.78 -0.97 61 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.17 -1.60 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.64 -0.75 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.84 -1.28 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.20 -0.78 51 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 10.40 -0.60 51 0 137 0
29APR26 62.50 C 8.29 8.29 8.29 8.53 -0.67 49 30 229 -30
29APR26 65.00 C 6.93 7.09 6.85 7.01 -0.58 49 120 924 -60
29APR26 67.50 C 6.06 6.07 5.51 5.71 -0.47 49 430 1,451 -158
29APR26 70.00 C 5.53 5.53 4.69 4.61 -0.37 49 111 847 0
29APR26 72.50 C 3.82 3.82 3.82 3.67 -0.28 49 27 1,019 0
29APR26 75.00 C 3.35 3.43 2.92 2.93 -0.18 49 139 556 -62
29APR26 77.50 C 2.54 2.54 2.28 2.33 -0.08 50 97 427 +92
29APR26 80.00 C 2.15 2.15 1.82 1.80 -0.05 50 72 357 +30
29APR26 82.50 C 0.00 0.00 0.00 1.38 -0.03 50 0 216 0
29APR26 85.00 C 1.23 1.23 1.11 1.05 -0.01 50 112 271 -47
29APR26 87.50 C 0.80 0.80 0.80 0.79 0.00 50 1 75 -1
29APR26 90.00 C 0.00 0.00 0.00 0.59 0.00 50 0 477 0
29APR26 92.50 C 0.00 0.00 0.00 0.44 +0.01 50 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.32 0.00 49 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.24 +0.01 50 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 21.77 -1.32 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.81 -1.34 50 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.78 -1.44 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.86 -1.44 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.64 -1.45 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.71 -1.29 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.02 -1.02 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.02 -1.22 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.51 -1.07 48 0 30 0
28MAY26 65.00 C 8.46 8.76 8.23 8.35 -0.71 50 135 365 +16
28MAY26 67.50 C 7.31 7.47 7.08 7.11 -0.62 50 106 228 +54
28MAY26 70.00 C 6.87 6.97 5.80 5.87 -0.70 49 333 414 +159
28MAY26 72.50 C 5.62 5.62 5.10 5.09 -0.44 50 108 177 +21
28MAY26 75.00 C 4.85 4.85 4.33 4.22 -0.41 50 78 631 +78
28MAY26 77.50 C 4.02 4.02 3.71 3.64 -0.22 51 59 328 +30
28MAY26 80.00 C 3.12 3.12 3.12 3.01 -0.18 51 30 282 +30
28MAY26 82.50 C 2.87 2.87 2.87 2.48 -0.15 51 29 128 -21
28MAY26 85.00 C 2.45 2.60 2.45 2.03 -0.13 51 122 993 +122
28MAY26 87.50 C 1.85 1.85 1.85 1.66 -0.11 51 15 592 +15
28MAY26 90.00 C 1.55 1.55 1.55 1.35 -0.09 51 15 213 +15
28MAY26 92.50 C 1.35 1.35 1.35 1.10 -0.07 51 15 97 +15
28MAY26 95.00 C 0.00 0.00 0.00 0.89 -0.05 51 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 0.71 -0.05 51 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 28.10 -2.02 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.52 -1.64 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.59 -1.60 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.38 -0.71 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.82 -1.45 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.61 -0.71 63 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.10 -1.29 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.42 -1.05 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.30 -1.27 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.35 -1.33 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.08 -1.73 42 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.52 -1.18 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.20 -1.51 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.53 -1.33 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.92 -1.22 47 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 10.48 -1.08 47 0 61 0
29JUN26 65.00 C 9.75 9.75 9.67 9.36 -0.71 49 43 11,009 +10
29JUN26 67.50 C 7.86 7.86 7.86 8.14 -0.64 49 21 1,092 +21
29JUN26 70.00 C 7.08 7.21 6.98 6.98 -0.65 48 184 1,261 +63
29JUN26 72.50 C 0.00 0.00 0.00 6.12 -0.49 49 0 2,921 0
29JUN26 75.00 C 5.34 5.45 5.34 5.32 -0.37 50 59 169 +30
29JUN26 77.50 C 0.00 0.00 0.00 4.60 -0.28 50 0 423 0
29JUN26 80.00 C 4.14 4.14 4.14 3.99 -0.18 50 30 5,692 +30
29JUN26 82.50 C 0.00 0.00 0.00 3.42 -0.13 50 0 375 0
29JUN26 85.00 C 3.02 3.02 3.02 2.90 -0.12 50 30 216 +30
29JUN26 87.50 C 0.00 0.00 0.00 2.46 -0.10 50 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 2.08 -0.08 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 1.76 -0.06 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.48 -0.06 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.25 -0.04 50 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.05 -0.03 50 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 0.88 -0.03 50 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.72 -0.04 50 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.60 -0.03 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.52 -0.01 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 -0.01 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.01 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 0.00 50 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 0.00 50 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 0.00 50 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 0.00 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 0.00 50 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 0.00 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.09 0.00 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 0.00 50 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 0.00 50 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 0.00 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 0.00 48 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 29.67 -1.21 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.20 -1.77 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.30 -1.77 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.06 -1.12 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.74 -1.57 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.02 -1.44 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.50 -1.11 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.59 -1.03 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.26 -0.71 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.79 -1.39 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.23 -1.04 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.33 -1.19 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.52 -1.24 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 16.14 -0.96 49 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.09 -1.29 46 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.76 -1.17 46 0 108 0
29SEP26 65.00 C 12.06 12.06 12.06 11.93 -0.78 49 5 851 0
29SEP26 67.50 C 10.68 10.84 10.68 10.78 -0.72 49 139 508 +108
29SEP26 70.00 C 9.77 9.77 9.77 9.74 -0.66 49 19 342 0
29SEP26 72.50 C 8.66 8.66 8.66 8.79 -0.62 49 38 1,302 0
29SEP26 75.00 C 8.06 8.06 8.06 7.94 -0.55 49 30 1,034 +30
29SEP26 77.50 C 0.00 0.00 0.00 7.18 -0.45 49 0 619 0
29SEP26 80.00 C 6.38 6.38 6.38 6.48 -0.37 49 50 638 -50
29SEP26 82.50 C 5.93 5.93 5.91 5.80 -0.35 49 110 354 -61
29SEP26 85.00 C 0.00 0.00 0.00 5.19 -0.32 49 0 61 0
29SEP26 87.50 C 0.00 0.00 0.00 4.64 -0.30 49 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 4.14 -0.28 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.70 -0.25 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.30 -0.24 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.94 -0.22 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.62 -0.20 49 0 783 0
29SEP26 102.50 C 0.00 0.00 0.00 2.34 -0.18 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 2.02 -0.23 48 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 -0.21 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.60 -0.19 48 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 1.47 -0.13 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.27 -0.11 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.10 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.00 -0.10 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.89 -0.09 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.80 -0.07 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.73 -0.05 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 25.38 -1.46 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.65 -0.67 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.23 -0.36 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.49 -0.40 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.48 -1.40 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.10 -1.05 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.53 -1.00 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.66 -1.33 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.62 -0.37 49 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 15.24 -0.97 49 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 14.05 -0.80 49 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 12.94 -0.75 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 11.92 -0.71 49 0 627 0
30DEC26 72.50 C 0.00 0.00 0.00 10.98 -0.66 49 0 661 0
30DEC26 75.00 C 10.54 10.54 10.54 10.11 -0.63 49 30 630 +30
30DEC26 77.50 C 0.00 0.00 0.00 9.33 -0.56 49 0 90 0
30DEC26 80.00 C 8.99 8.99 8.99 8.61 -0.48 49 30 104 +30
30DEC26 82.50 C 0.00 0.00 0.00 7.97 -0.38 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 7.32 -0.35 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.72 -0.33 49 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.16 -0.31 49 0 75 0
30DEC26 92.50 C 0.00 0.00 0.00 5.65 -0.29 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 5.18 -0.27 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 4.75 -0.25 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.10 -0.63 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.44 -0.62 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.79 -0.61 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.23 -0.59 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.75 -0.58 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.36 -0.56 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.06 -0.53 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.83 -0.51 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.78 -0.70 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.70 -0.66 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.70 -0.62 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.77 -0.66 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.91 -0.63 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.12 -0.56 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.38 -0.50 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.72 -0.40 49 0 0 0
30MAR27 85.00 C 9.18 9.18 9.18 9.09 -0.33 49 30 30 +30
30MAR27 87.50 C 8.60 8.60 8.60 8.45 -0.32 49 30 30 +30
30MAR27 90.00 C 0.00 0.00 0.00 7.86 -0.31 49 0 0 0
TOTAL CALL 5,998 90,404 +1,825
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 530 0
30MAR26 52.50 P 0.26 0.35 0.26 0.15 +0.04 54 90 1,014 +90
30MAR26 55.00 P 0.55 0.55 0.55 0.31 +0.07 54 10 526 +10
30MAR26 57.50 P 0.64 0.89 0.64 0.61 +0.13 54 121 1,632 0
30MAR26 60.00 P 1.30 1.30 1.01 1.07 +0.18 54 155 2,444 +10
30MAR26 62.50 P 1.51 1.95 1.51 1.75 +0.28 54 192 3,740 +32
30MAR26 65.00 P 2.60 2.70 2.21 2.67 +0.47 55 443 6,647 +338
30MAR26 67.50 P 3.80 3.95 3.47 3.79 +0.58 54 444 2,710 +211
30MAR26 70.00 P 5.50 5.50 4.51 5.18 +0.71 55 162 2,653 +70
30MAR26 72.50 P 5.88 6.79 5.88 6.82 +0.82 55 120 5,644 -60
30MAR26 75.00 P 0.00 0.00 0.00 8.28 +0.61 49 0 4,282 0
30MAR26 77.50 P 0.00 0.00 0.00 10.78 +0.91 58 0 745 0
30MAR26 80.00 P 12.70 12.90 12.70 12.82 +0.86 57 40 1,184 +31
30MAR26 82.50 P 14.95 14.95 14.95 15.17 +0.98 60 10 1,926 0
30MAR26 85.00 P 17.50 17.50 17.50 17.66 +1.16 66 4 3,455 -4
30MAR26 87.50 P 0.00 0.00 0.00 19.73 +0.85 59 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 22.05 +0.75 53 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 24.52 +0.76 54 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 27.00 +0.75 0 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 29.50 +0.75 0 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 32.08 +0.83 72 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 34.50 +0.75 0 0 270 -60
30MAR26 105.00 P 0.00 0.00 0.00 37.00 +0.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 39.60 +0.85 85 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.00 +0.75 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 44.50 +0.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.00 +0.75 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 49.50 +0.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.00 +0.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 54.50 +0.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.00 +0.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 59.58 +0.83 109 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.00 +0.37 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 64.69 +0.94 124 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.00 +0.75 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.50 +0.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 72.00 +0.75 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 74.50 +0.75 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.00 +0.75 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 79.50 +0.75 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.00 +0.75 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 84.50 +0.75 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.00 +0.75 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.50 +0.75 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.00 +0.75 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 94.50 +0.75 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 97.18 +0.93 156 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 99.50 +0.75 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.00 +0.75 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 104.68 +0.93 162 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 107.00 +0.75 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 109.50 +0.75 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 112.18 +0.93 168 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 114.50 +0.75 0 0 0 -30
30MAR26 185.00 P 0.00 0.00 0.00 117.00 +0.75 0 0 0 -30
30MAR26 187.50 P 0.00 0.00 0.00 119.50 +0.75 0 0 0 -30
30MAR26 190.00 P 0.00 0.00 0.00 122.00 +0.75 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 124.50 +0.75 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 129.50 +0.75 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.28 +1.03 192 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.17 +0.04 49 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.22 +0.06 49 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.29 +0.07 49 0 274 0
29APR26 52.50 P 0.00 0.00 0.00 0.52 +0.12 50 0 112 0
29APR26 55.00 P 0.00 0.00 0.00 0.86 +0.17 50 0 217 0
29APR26 57.50 P 0.00 0.00 0.00 1.35 +0.23 50 0 162 0
29APR26 60.00 P 0.00 0.00 0.00 2.00 +0.29 50 0 3,975 0
29APR26 62.50 P 2.74 2.98 2.74 2.83 +0.38 50 189 532 +17
29APR26 65.00 P 4.00 4.00 3.34 3.83 +0.48 50 110 1,532 +65
29APR26 67.50 P 5.01 5.01 4.25 4.98 +0.59 49 117 1,137 +112
29APR26 70.00 P 5.50 6.59 5.45 6.39 +0.69 50 1,001 1,318 -53
29APR26 72.50 P 6.97 7.97 6.97 7.98 +0.76 50 118 724 +3
29APR26 75.00 P 0.00 0.00 0.00 9.91 +1.18 52 0 760 0
29APR26 77.50 P 0.00 0.00 0.00 11.14 +0.55 45 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.86 +0.74 54 0 151 0
29APR26 82.50 P 0.00 0.00 0.00 15.74 +0.47 51 5 19 +5
29APR26 85.00 P 0.00 0.00 0.00 18.18 +0.70 56 1 5 +1
29APR26 87.50 P 0.00 0.00 0.00 20.57 +1.32 58 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.49 +0.88 53 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.98 +1.04 56 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.46 +0.63 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.06 +1.27 65 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.41 +0.06 51 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.49 +0.06 51 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.60 +0.08 51 0 300 0
28MAY26 50.00 P 1.01 1.01 0.99 0.72 +0.08 51 90 211 +30
28MAY26 52.50 P 1.37 1.37 1.37 1.10 +0.11 51 30 210 +30
28MAY26 55.00 P 0.00 0.00 0.00 1.62 +0.16 51 0 245 0
28MAY26 57.50 P 0.00 0.00 0.00 2.27 +0.21 51 0 235 0
28MAY26 60.00 P 0.00 0.00 0.00 3.06 +0.36 51 0 250 0
28MAY26 62.50 P 3.81 4.16 3.81 4.03 +0.48 51 58 391 0
28MAY26 65.00 P 4.82 5.20 4.82 5.13 +0.59 51 120 3,252 -30
28MAY26 67.50 P 6.03 6.41 6.03 6.24 +0.55 50 132 606 +60
28MAY26 70.00 P 7.66 7.66 7.66 7.66 +0.64 50 30 160 0
28MAY26 72.50 P 8.29 9.22 8.29 9.24 +0.72 51 140 265 +86
28MAY26 75.00 P 9.79 9.79 9.67 10.71 +0.54 50 48 62 +27
28MAY26 77.50 P 0.00 0.00 0.00 12.98 +1.14 53 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 14.93 +0.95 54 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.96 +1.16 55 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 18.90 +1.42 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.20 +1.01 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.46 +1.44 57 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.92 +1.68 60 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.83 +0.94 56 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.21 +1.39 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 +0.03 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 +0.04 50 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 +0.05 50 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 +0.07 50 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.59 +0.08 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.71 +0.09 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.83 +0.09 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.99 +0.13 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.15 +0.13 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.64 +0.18 50 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.25 +0.23 50 0 1,116 0
29JUN26 57.50 P 2.94 2.94 2.94 2.94 +0.24 50 30 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 3.75 +0.31 49 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 4.71 +0.37 49 0 1,435 0
29JUN26 65.00 P 5.83 5.83 5.56 6.07 +0.69 51 66 12,098 +60
29JUN26 67.50 P 6.89 7.29 6.74 7.23 +0.66 50 351 967 +286
29JUN26 70.00 P 8.01 8.22 8.01 8.49 +0.58 49 22 880 0
29JUN26 72.50 P 9.68 9.74 9.68 10.05 +0.65 49 60 4,109 +30
29JUN26 75.00 P 0.00 0.00 0.00 11.72 +0.71 50 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 13.74 +0.84 51 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 15.46 +0.68 51 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 17.40 +1.31 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 19.40 +0.68 51 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.59 +1.17 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.07 +1.98 55 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 25.92 +0.72 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.68 +1.36 58 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.07 +1.49 60 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.08 +1.21 57 0 153 0
29JUN26 102.50 P 34.74 35.19 34.74 35.11 +1.27 54 90 2,540 +90
29JUN26 105.00 P 0.00 0.00 0.00 37.49 +0.99 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 39.86 +0.96 54 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.77 +1.43 63 0 66 0
29JUN26 112.50 P 0.00 0.00 0.00 45.25 +1.46 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.48 +1.22 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.94 +1.19 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.69 +1.44 70 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 54.67 +0.92 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.05 +0.80 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.69 +0.94 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.64 +1.01 76 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.69 +0.94 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.29 +1.04 72 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.79 +1.04 74 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.19 +0.94 73 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.53 +0.78 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.29 +1.04 78 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.55 +0.80 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.41 +1.16 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.79 +1.04 82 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.67 +1.42 92 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.69 +0.94 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.45 +1.20 90 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.50 +0.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.18 +0.93 86 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.69 +0.94 88 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.23 +0.98 90 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 104.73 +0.98 91 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 107.19 +0.94 91 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 109.50 +0.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 112.18 +0.93 93 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 114.50 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.00 +0.75 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 119.73 +0.98 98 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.28 +1.03 100 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 124.78 +1.03 102 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 127.00 +0.75 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 129.50 +0.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.28 +1.03 105 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 +0.02 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 +0.04 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.85 +0.04 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.98 +0.04 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.13 +0.06 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.30 +0.06 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.47 +0.05 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.65 +0.06 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.88 +0.08 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.11 +0.08 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.34 +0.08 49 0 271 0
29SEP26 52.50 P 3.12 3.12 3.12 3.04 +0.11 49 30 55 +30
29SEP26 55.00 P 3.91 3.91 3.84 3.83 +0.21 49 45 212 +38
29SEP26 57.50 P 4.84 4.87 4.78 4.64 +0.23 49 60 153 +5
29SEP26 60.00 P 5.55 5.70 5.55 5.70 +0.37 49 26 336 +6
29SEP26 62.50 P 6.83 6.90 6.83 6.74 +0.37 49 100 426 +100
29SEP26 65.00 P 0.00 0.00 0.00 7.95 +0.43 48 0 3,380 0
29SEP26 67.50 P 0.00 0.00 0.00 9.27 +0.48 49 0 666 0
29SEP26 70.00 P 10.78 10.78 10.78 10.65 +0.49 48 30 1,407 +30
29SEP26 72.50 P 12.33 12.33 12.33 12.23 +0.58 49 19 791 +19
29SEP26 75.00 P 0.00 0.00 0.00 13.88 +0.62 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.62 +0.66 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 17.41 +0.47 49 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 19.35 +1.28 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.41 +1.02 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.61 +1.39 52 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.45 +1.70 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.54 +1.45 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.31 +0.62 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.90 +1.56 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.29 +1.07 54 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.24 +1.32 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.97 +1.79 56 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.08 +1.88 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.49 +1.53 56 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.59 +1.75 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.13 +1.45 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.36 +1.29 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.69 +1.21 55 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 54.93 +0.95 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.56 +1.22 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.13 +1.33 59 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.42 +0.08 49 0 217 0
30DEC26 47.00 P 0.00 0.00 0.00 2.66 +0.09 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.92 +0.11 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.23 +0.12 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.52 +0.12 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.26 +0.16 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 5.11 +0.20 48 0 1,054 0
30DEC26 57.50 P 0.00 0.00 0.00 6.06 +0.24 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 7.12 +0.28 48 0 69 0
30DEC26 62.50 P 8.53 8.53 8.53 8.29 +0.34 48 10 178 0
30DEC26 65.00 P 0.00 0.00 0.00 9.59 +0.42 48 0 307 0
30DEC26 67.50 P 0.00 0.00 0.00 10.95 +0.48 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 12.40 +0.53 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 13.92 +0.57 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 15.54 +0.59 49 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 17.25 +0.63 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 19.46 +1.50 51 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 20.70 +1.03 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.20 +1.75 51 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.70 +0.95 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 27.09 +1.43 52 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.97 +0.94 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.11 +1.38 52 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.27 +1.55 52 0 0 0
30MAR27 48.00 P 3.70 3.70 3.70 3.84 +0.14 49 5 5 +5
30MAR27 49.00 P 0.00 0.00 0.00 4.15 +0.15 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.44 +0.12 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.27 +0.15 48 0 0 0
30MAR27 55.00 P 6.03 6.03 6.03 6.19 +0.16 48 5 5 +5
30MAR27 57.50 P 0.00 0.00 0.00 7.21 +0.21 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.33 +0.27 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.53 +0.32 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.82 +0.37 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.19 +0.40 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.64 +0.44 48 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.28 +0.57 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.92 +0.63 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.61 +0.63 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.49 +1.28 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.18 +1.23 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.92 +0.90 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.00 +0.59 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.88 +0.57 49 0 0 0
TOTAL PUT 4,929 132,985 +1,635
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$ 9.47
30MAR26 5.00 C 0.00 0.00 0.00 4.48 -0.25 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.23 -0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.01 -0.25 107 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.76 -0.25 99 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.48 -0.28 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.26 -0.31 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.01 -0.25 77 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.76 -0.25 70 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.49 -0.33 49 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.24 -0.26 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 -0.30 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.74 -0.32 32 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 -0.31 0 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 -0.31 0 0 6 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 -0.25 36 0 5,110 0
30MAR26 8.75 C 0.83 0.83 0.83 0.84 -0.22 35 5 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.65 -0.21 34 0 3,397 0
30MAR26 9.25 C 0.51 0.51 0.48 0.48 -0.19 33 32 589 -2
30MAR26 9.50 C 0.39 0.40 0.35 0.36 -0.15 34 136 1,779 +57
30MAR26 9.75 C 0.25 0.28 0.25 0.26 -0.11 35 60 3,477 +26
30MAR26 10.00 C 0.18 0.20 0.17 0.17 -0.10 34 27 3,462 +1
30MAR26 10.50 C 0.09 0.10 0.09 0.08 -0.05 35 39 2,090 -36
30MAR26 11.00 C 0.05 0.05 0.04 0.03 -0.03 35 25 1,207 -4
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.01 -0.32 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.76 -0.26 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.57 -0.27 55 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.32 -0.28 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.00 -0.31 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.85 -0.25 44 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.61 -0.22 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.39 -0.15 38 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.16 -0.18 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.95 -0.20 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.80 -0.18 34 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.65 -0.17 34 0 742 0
29APR26 9.50 C 0.53 0.53 0.53 0.53 -0.14 34 30 637 0
29APR26 9.75 C 0.00 0.00 0.00 0.42 -0.12 34 0 322 0
29APR26 10.00 C 0.36 0.36 0.36 0.33 -0.10 34 1 162 +1
29APR26 10.50 C 0.00 0.00 0.00 0.20 -0.07 35 0 330 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 574 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 216 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 482 0
29APR26 12.50 C 0.03 0.03 0.03 0.02 -0.01 36 2 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 2.84 -0.26 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.57 -0.27 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.32 -0.30 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.12 -0.27 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 -0.21 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.68 -0.25 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.49 -0.23 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.26 -0.24 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 -0.21 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.95 -0.20 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.79 -0.17 35 0 181 0
28MAY26 9.50 C 0.65 0.68 0.65 0.67 -0.15 35 5 21 +4
28MAY26 9.75 C 0.00 0.00 0.00 0.56 -0.13 35 0 33 0
28MAY26 10.00 C 0.00 0.00 0.00 0.46 -0.12 35 0 96 0
28MAY26 10.50 C 0.00 0.00 0.00 0.32 -0.09 36 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.21 -0.07 36 0 248 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 3.13 -0.20 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.84 -0.26 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.27 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.42 -0.21 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 -0.29 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 -0.31 34 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.69 -0.32 32 0 2 0
29JUN26 8.25 C 1.60 1.60 1.60 1.58 -0.21 38 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.41 -0.16 38 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.24 -0.20 37 0 219 0
29JUN26 9.00 C 1.07 1.07 1.07 1.05 -0.22 35 15 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.92 -0.14 35 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.79 -0.15 35 0 2,069 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 -0.13 35 0 222 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 -0.12 35 0 1,504 0
29JUN26 10.50 C 0.00 0.00 0.00 0.43 -0.10 36 0 2,392 0
29JUN26 11.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 3,444 0
29JUN26 11.50 C 0.25 0.25 0.25 0.22 -0.06 36 30 2,252 +30
29JUN26 12.00 C 0.18 0.18 0.18 0.15 -0.04 36 5 1,339 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 -0.21 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 -0.31 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.70 -0.21 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 -0.29 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.30 -0.20 41 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.10 -0.20 40 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.93 -0.17 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 -0.21 40 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 -0.21 39 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.44 -0.18 39 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.08 39 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.12 -0.19 37 0 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.15 37 0 81 0
29SEP26 9.75 C 0.92 0.92 0.92 0.94 -0.09 39 27 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.83 -0.12 38 0 212 0
29SEP26 10.50 C 0.00 0.00 0.00 0.66 -0.11 38 0 212 0
29SEP26 11.00 C 0.54 0.54 0.54 0.53 -0.09 38 30 208 +30
29SEP26 11.50 C 0.44 0.44 0.44 0.41 -0.08 38 25 6,019 0
29SEP26 12.00 C 0.36 0.38 0.36 0.33 -0.05 38 28 11,859 +2
29SEP26 12.50 C 0.30 0.30 0.30 0.25 -0.05 38 34 313 -34
29SEP26 13.00 C 0.23 0.25 0.23 0.20 -0.04 38 91 7,865 +69
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.03 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 2 0
29SEP26 14.50 C 0.15 0.15 0.15 0.09 -0.02 38 45 55 +45
29SEP26 15.00 C 0.13 0.13 0.13 0.07 -0.02 38 45 76 +45
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 -0.21 41 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.97 -0.19 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 -0.21 38 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 -0.24 37 0 0 0
30DEC26 7.50 C 2.45 2.45 2.45 2.32 -0.22 37 2 11 +2
30DEC26 7.75 C 0.00 0.00 0.00 2.16 -0.20 37 0 0 0
30DEC26 8.00 C 2.00 2.00 2.00 1.98 -0.25 37 260 135 -135
30DEC26 8.25 C 0.00 0.00 0.00 1.78 -0.23 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 -0.13 39 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.60 -0.11 39 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.26 36 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.29 -0.15 37 0 84 0
30DEC26 9.50 C 1.20 1.20 1.20 1.18 -0.15 36 30 341 +30
30DEC26 9.75 C 0.00 0.00 0.00 1.09 -0.13 37 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 -0.12 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 -0.11 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.10 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.09 38 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.09 37 0 10,008 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.07 37 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.05 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 2.62 -0.19 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.18 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.27 -0.17 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 -0.20 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.97 -0.16 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 -0.19 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 -0.15 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.15 37 0 0 0
30MAR27 9.25 C 1.60 1.60 1.48 1.48 -0.12 37 40 40 +40
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.15 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 -0.12 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 -0.12 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 -0.11 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 -0.10 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.09 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.67 -0.08 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 -0.09 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.07 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.07 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.35 - 37 0 0 -
TOTAL CALL 1,074 102,762 +171
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 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 0 121 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 60 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR26 8.00 P 0.03 0.03 0.03 0.02 +0.01 38 47 2,011 -15
30MAR26 8.25 P 0.04 0.04 0.04 0.03 +0.01 35 5 1,706 0
30MAR26 8.50 P 0.06 0.06 0.06 0.06 +0.02 35 31 7,648 +1
30MAR26 8.75 P 0.10 0.11 0.09 0.10 +0.03 35 361 1,588 +73
30MAR26 9.00 P 0.17 0.18 0.15 0.17 +0.06 35 55 9,057 +5
30MAR26 9.25 P 0.25 0.26 0.22 0.26 +0.09 35 62 528 -9
30MAR26 9.50 P 0.35 0.37 0.35 0.37 +0.11 34 17 1,467 +17
30MAR26 9.75 P 0.48 0.48 0.48 0.52 +0.13 35 10 3,518 -10
30MAR26 10.00 P 0.60 0.72 0.60 0.70 +0.17 36 11 2,542 0
30MAR26 10.50 P 1.08 1.08 1.08 1.12 +0.22 39 4 242 -4
30MAR26 11.00 P 0.00 0.00 0.00 1.59 +0.26 45 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.09 +0.31 54 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.53 +0.26 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.08 +0.31 68 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.58 +0.31 75 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.08 +0.31 82 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.58 +0.31 89 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.03 +0.26 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.53 +0.26 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.08 +0.31 106 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.53 +0.26 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.03 +0.26 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.53 +0.26 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 379 0
29APR26 8.00 P 0.07 0.07 0.07 0.07 +0.03 36 25 482 +20
29APR26 8.25 P 0.10 0.10 0.10 0.10 +0.03 35 10 487 +10
29APR26 8.50 P 0.15 0.15 0.15 0.15 +0.04 35 2 1,175 +2
29APR26 8.75 P 0.20 0.20 0.20 0.22 +0.06 35 5 638 0
29APR26 9.00 P 0.30 0.30 0.30 0.30 +0.08 35 2 584 +2
29APR26 9.25 P 0.41 0.41 0.36 0.39 +0.09 34 242 864 +171
29APR26 9.50 P 0.52 0.52 0.52 0.52 +0.12 34 1 572 0
29APR26 9.75 P 0.67 0.67 0.66 0.66 +0.13 34 65 162 +60
29APR26 10.00 P 0.00 0.00 0.00 0.83 +0.16 35 0 53 0
29APR26 10.50 P 0.00 0.00 0.00 1.20 +0.18 35 0 22 0
29APR26 11.00 P 0.00 0.00 0.00 1.63 +0.20 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.09 +0.29 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.54 +0.27 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.08 +0.31 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.58 +0.31 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.08 +0.31 59 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.58 - 64 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 129 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 +0.02 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 307 0
28MAY26 8.25 P 0.19 0.19 0.18 0.18 +0.04 36 40 266 +40
28MAY26 8.50 P 0.00 0.00 0.00 0.24 +0.05 35 0 240 0
28MAY26 8.75 P 0.32 0.32 0.32 0.32 +0.06 35 64 395 +39
28MAY26 9.00 P 0.00 0.00 0.00 0.41 +0.08 35 0 46 0
28MAY26 9.25 P 0.51 0.51 0.51 0.51 +0.09 35 10 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.64 +0.11 35 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.78 +0.12 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.94 +0.14 35 0 29 0
28MAY26 10.50 P 0.00 0.00 0.00 1.32 +0.20 37 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.67 +0.23 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.16 +0.31 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.55 +0.26 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.08 +0.29 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.58 +0.30 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.08 +0.30 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.58 - 54 0 0 -
29JUN26 6.50 P 0.04 0.04 0.04 0.02 0.00 36 5 36 0
29JUN26 6.75 P 0.05 0.05 0.05 0.03 0.00 35 5 200 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 311 0
29JUN26 7.50 P 0.12 0.12 0.12 0.10 +0.02 35 21 417 +19
29JUN26 7.75 P 0.15 0.16 0.15 0.14 +0.03 35 40 3,049 +40
29JUN26 8.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 393 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 +0.06 36 0 576 0
29JUN26 8.50 P 0.31 0.31 0.31 0.33 +0.06 36 70 1,230 +70
29JUN26 8.75 P 0.00 0.00 0.00 0.41 +0.07 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.08 35 0 5,337 0
29JUN26 9.25 P 0.59 0.59 0.59 0.62 +0.10 35 65 549 +65
29JUN26 9.50 P 0.00 0.00 0.00 0.75 +0.11 35 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 +0.13 35 0 273 0
29JUN26 10.00 P 1.02 1.02 1.02 1.04 +0.14 35 1 128 +1
29JUN26 10.50 P 1.37 1.38 1.37 1.39 +0.17 36 10 247 -4
29JUN26 11.00 P 0.00 0.00 0.00 1.81 +0.22 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.23 +0.25 39 0 190 0
29JUN26 12.00 P 2.59 2.59 2.59 2.68 +0.28 41 85 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.09 +0.23 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.65 +0.35 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.08 +0.30 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.61 +0.29 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.13 +0.36 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.61 +0.34 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.08 +0.31 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.60 +0.33 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.12 +0.35 68 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.61 +0.34 69 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 27 0
29SEP26 6.75 P 0.16 0.16 0.16 0.16 +0.03 38 106 175 +65
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.04 38 0 29 0
29SEP26 7.25 P 0.24 0.25 0.24 0.26 +0.05 38 10 217 +5
29SEP26 7.50 P 0.31 0.31 0.30 0.32 +0.05 38 165 666 +165
29SEP26 7.75 P 0.38 0.38 0.37 0.38 +0.05 37 140 1,590 +140
29SEP26 8.00 P 0.46 0.46 0.45 0.46 +0.06 37 140 866 +64
29SEP26 8.25 P 0.53 0.53 0.52 0.55 +0.07 37 50 381 0
29SEP26 8.50 P 0.61 0.61 0.61 0.65 +0.08 37 3 767 0
29SEP26 8.75 P 0.72 0.72 0.72 0.76 +0.09 37 30 631 +30
29SEP26 9.00 P 0.85 0.85 0.85 0.88 +0.10 37 1 324 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.11 36 0 620 0
29SEP26 9.50 P 1.11 1.11 1.11 1.16 +0.14 37 19 649 0
29SEP26 9.75 P 1.30 1.30 1.26 1.30 +0.14 36 32 3,229 +31
29SEP26 10.00 P 0.00 0.00 0.00 1.45 +0.13 36 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 +0.20 39 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 +0.25 40 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 +0.19 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 +0.34 42 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.45 +0.24 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.97 +0.35 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 +0.29 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 +0.32 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.25 +0.28 36 0 0 0
29SEP26 15.00 P 5.71 5.71 5.71 5.71 +0.25 33 1 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.26 +0.31 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.66 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.14 +0.24 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.02 37 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.04 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.04 38 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.04 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.05 38 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.06 37 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.06 37 0 152 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 +0.06 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.07 37 0 119 0
30DEC26 8.75 P 0.00 0.00 0.00 0.94 +0.07 37 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.09 37 0 117 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.10 37 0 107 0
30DEC26 9.50 P 1.31 1.31 1.31 1.34 +0.11 37 30 5,541 -30
30DEC26 9.75 P 0.00 0.00 0.00 1.49 +0.11 37 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 +0.12 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 +0.13 37 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.13 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.77 +0.24 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 +0.11 36 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.55 +0.20 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 +0.28 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.41 +0.23 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.87 +0.22 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 +0.18 39 0 0 0
30MAR27 7.25 P 0.45 0.45 0.45 0.48 +0.05 37 5 85 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.56 +0.06 37 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.07 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.07 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 +0.07 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.09 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.09 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 +0.10 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.49 +0.11 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 +0.11 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.80 +0.12 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.14 +0.14 38 0 0 0
30MAR27 11.00 P 2.43 2.43 2.43 2.49 +0.14 37 30 30 +30
30MAR27 11.50 P 0.00 0.00 0.00 2.88 +0.17 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.27 +0.15 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.69 +0.19 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.05 +0.15 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.53 +0.16 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.97 - 39 0 0 -
TOTAL PUT 2,133 102,604 +1,099
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$ 21.96
30MAR26 9.75 C 0.00 0.00 0.00 12.23 -0.56 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.96 -0.58 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.48 -0.57 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.98 -0.57 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.46 -0.59 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.99 -0.56 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.47 -0.58 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.99 -0.56 66 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.47 -0.58 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.97 -0.58 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.47 -0.55 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.98 -0.54 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.48 -0.54 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.07 -0.49 69 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.52 -0.55 52 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.03 -0.70 50 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.54 -0.51 47 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 4.18 -0.37 59 0 3,927 0
30MAR26 18.50 C 0.00 0.00 0.00 3.60 -0.53 45 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 3.17 -0.44 46 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.73 -0.60 45 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.36 -0.54 46 0 571 0
30MAR26 21.00 C 1.57 1.66 1.43 1.66 -0.39 45 64 2,203 +62
30MAR26 22.00 C 1.03 1.12 0.94 1.12 -0.31 46 70 4,593 +62
30MAR26 23.00 C 0.66 0.73 0.66 0.72 -0.22 46 30 605 +16
30MAR26 24.00 C 0.48 0.48 0.42 0.44 -0.16 46 56 1,138 0
30MAR26 25.00 C 0.00 0.00 0.00 0.25 -0.12 46 0 2,027 0
30MAR26 26.00 C 0.17 0.18 0.16 0.14 -0.07 46 63 983 +3
30MAR26 27.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 8.03 -0.56 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.55 -0.53 50 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.05 -0.55 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.56 -0.53 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.08 -0.53 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.59 -0.50 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.13 -0.60 43 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.69 -0.48 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.24 -0.65 43 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.81 -0.53 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.41 -0.55 42 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.03 -0.45 42 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 2.68 -0.35 42 0 228 0
29APR26 21.00 C 1.89 2.05 1.89 2.05 -0.36 42 39 453 +39
29APR26 22.00 C 1.45 1.45 1.43 1.53 -0.30 43 38 922 +30
29APR26 23.00 C 0.00 0.00 0.00 1.11 -0.26 43 0 756 0
29APR26 24.00 C 0.84 0.84 0.72 0.80 -0.21 43 42 297 +6
29APR26 25.00 C 0.00 0.00 0.00 0.55 -0.17 43 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.37 -0.12 43 0 76 0
29APR26 27.00 C 0.00 0.00 0.00 0.25 -0.08 43 0 88 0
29APR26 28.00 C 0.22 0.22 0.21 0.16 -0.06 43 33 210 +10
29APR26 29.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 105 0
29APR26 30.00 C 0.13 0.13 0.13 0.07 -0.02 43 10 39 +10
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.13 -0.53 46 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.65 -0.51 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.18 -0.48 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.70 -0.53 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.26 -0.50 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.83 -0.47 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.42 -0.47 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.13 -0.34 45 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.62 -0.41 41 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.28 -0.33 41 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 2.95 -0.34 41 0 47 0
28MAY26 21.00 C 2.19 2.19 2.19 2.35 -0.35 41 15 60 +15
28MAY26 22.00 C 1.73 1.73 1.73 1.83 -0.32 41 15 57 +8
28MAY26 23.00 C 0.00 0.00 0.00 1.42 -0.27 41 0 974 0
28MAY26 24.00 C 1.07 1.11 1.01 1.09 -0.24 42 78 127 +76
28MAY26 25.00 C 0.00 0.00 0.00 0.81 -0.20 42 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.60 -0.15 42 0 15 0
28MAY26 27.00 C 0.00 0.00 0.00 0.43 -0.13 41 0 48 0
28MAY26 28.00 C 0.00 0.00 0.00 0.31 -0.10 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.55 -0.54 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.05 -0.54 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.56 -0.54 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.06 -0.55 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.57 -0.55 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.08 -0.56 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.64 -0.51 50 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.12 -0.50 43 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.76 -0.32 53 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.19 -0.47 44 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.70 -0.46 42 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.41 -0.25 50 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.70 -0.53 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.41 -0.41 43 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.95 -0.37 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.59 -0.30 42 0 53 0
29JUN26 18.50 C 0.00 0.00 0.00 4.30 -0.28 44 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.85 -0.35 42 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.45 -0.32 40 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.17 -0.32 41 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 2.58 -0.33 41 0 1,032 0
29JUN26 22.00 C 1.98 1.98 1.98 2.08 -0.29 41 15 931 +15
29JUN26 23.00 C 0.00 0.00 0.00 1.68 -0.23 41 0 338 0
29JUN26 24.00 C 0.00 0.00 0.00 1.34 -0.21 42 4 37 +4
29JUN26 25.00 C 0.00 0.00 0.00 1.05 -0.20 42 0 372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.81 -0.16 41 0 60 0
29JUN26 27.00 C 0.68 0.71 0.68 0.63 -0.12 41 14 118 +12
29JUN26 28.00 C 0.57 0.57 0.57 0.48 -0.10 41 2 361 -2
29JUN26 29.00 C 0.00 0.00 0.00 0.36 -0.08 41 4 119 +4
29JUN26 30.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 0 0
29JUN26 31.00 C 0.32 0.32 0.32 0.20 -0.05 41 15 15 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.09 -0.52 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.61 -0.51 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.13 -0.51 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.67 -0.49 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.21 -0.48 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.76 -0.51 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.33 -0.47 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.91 -0.45 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.50 -0.43 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.07 -0.42 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.65 -0.38 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.30 -0.45 40 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 4.96 -0.39 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.59 -0.40 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.25 -0.41 39 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 3.95 -0.40 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.68 -0.38 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.17 -0.35 40 700 857 +680
29SEP26 22.00 C 0.00 0.00 0.00 2.71 -0.33 40 700 715 +698
29SEP26 23.00 C 2.17 2.17 2.17 2.32 -0.30 40 15 215 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.98 -0.25 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.69 -0.22 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.45 -0.18 41 0 6,010 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 -0.17 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.05 -0.18 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 0.89 -0.15 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.73 -0.15 42 0 2 0
29SEP26 31.00 C 0.70 0.70 0.70 0.62 -0.11 42 4 0 -4
29SEP26 32.00 C 0.59 0.61 0.59 0.51 -0.11 42 5 6 +5
30DEC26 12.50 C 0.00 0.00 0.00 9.71 -0.54 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.26 -0.54 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.83 -0.53 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.40 -0.53 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.99 -0.52 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.58 -0.52 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.20 -0.33 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.63 -0.48 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.29 -0.44 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.93 -0.46 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.76 -0.29 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.28 -0.44 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.97 -0.44 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.83 -0.27 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.41 -0.41 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.14 -0.41 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.66 -0.37 39 0 3,042 0
30DEC26 22.00 C 3.09 3.09 3.07 3.22 -0.34 39 470 494 -10
30DEC26 23.00 C 0.00 0.00 0.00 2.83 -0.32 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.48 -0.28 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.17 -0.27 39 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 1.92 -0.23 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 -0.20 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.52 -0.18 41 0 100 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.21 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 -0.17 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.96 -0.19 40 0 0 0
30DEC26 32.00 C 1.00 1.00 1.00 0.83 -0.17 40 4 4 +4
30MAR27 16.50 C 0.00 0.00 0.00 6.83 -0.47 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.49 -0.25 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.18 -0.24 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.87 -0.25 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.57 -0.43 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 -0.40 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.02 -0.41 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.75 -0.25 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.28 -0.23 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.72 -0.33 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.34 -0.30 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.98 -0.28 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.24 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.42 -0.21 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.19 -0.18 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.99 -0.24 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.79 -0.19 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 -0.24 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.37 -0.21 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.23 - 40 0 0 -
TOTAL CALL 2,505 53,723 +1,773
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 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 54 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 846 0
30MAR26 18.00 P 0.08 0.10 0.08 0.06 +0.02 45 442 9,530 +440
30MAR26 18.50 P 0.13 0.13 0.13 0.10 +0.03 45 530 713 +430
30MAR26 19.00 P 0.19 0.19 0.19 0.16 +0.05 45 10 352 -10
30MAR26 19.50 P 0.00 0.00 0.00 0.25 +0.08 46 0 847 0
30MAR26 20.00 P 0.39 0.42 0.37 0.35 +0.09 45 58 532 -40
30MAR26 21.00 P 0.64 0.72 0.64 0.65 +0.16 45 6 343 0
30MAR26 22.00 P 1.11 1.11 1.11 1.10 +0.23 45 15 311 +15
30MAR26 23.00 P 1.73 1.73 1.73 1.71 +0.31 46 20 337 +16
30MAR26 24.00 P 0.00 0.00 0.00 2.45 +0.38 47 5 160 +5
30MAR26 25.00 P 0.00 0.00 0.00 3.32 +0.44 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.21 +0.60 52 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 5.15 +0.66 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.11 +0.49 56 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.09 +0.50 60 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.09 +0.39 65 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.07 +0.56 67 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.04 +0.56 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 23 0
29APR26 17.50 P 0.16 0.16 0.16 0.14 +0.04 43 9 25 +9
29APR26 18.00 P 0.21 0.21 0.21 0.20 +0.05 43 5 141 0
29APR26 18.50 P 0.00 0.00 0.00 0.28 +0.07 43 0 144 0
29APR26 19.00 P 0.38 0.40 0.37 0.37 +0.08 42 30 184 +11
29APR26 19.50 P 0.50 0.55 0.50 0.49 +0.12 42 44 100 +13
29APR26 20.00 P 0.66 0.72 0.66 0.62 +0.14 42 26 196 0
29APR26 21.00 P 1.03 1.03 1.01 0.99 +0.20 42 63 387 +60
29APR26 22.00 P 0.00 0.00 0.00 1.46 +0.25 42 0 145 0
29APR26 23.00 P 2.06 2.13 2.06 2.05 +0.31 42 45 178 +45
29APR26 24.00 P 0.00 0.00 0.00 2.65 +0.26 40 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.54 +0.37 44 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.22 +0.24 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.30 +0.44 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.22 +0.44 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.21 +0.53 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.18 +0.48 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.15 +0.55 58 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.15 +0.57 62 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.25 +0.05 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.34 +0.07 42 0 6 0
28MAY26 18.50 P 0.42 0.42 0.42 0.43 +0.08 41 6 10 +6
28MAY26 19.00 P 0.00 0.00 0.00 0.55 +0.10 41 0 30 0
28MAY26 19.50 P 0.69 0.69 0.69 0.69 +0.14 41 13 43 +13
28MAY26 20.00 P 0.00 0.00 0.00 0.85 +0.16 41 0 35 0
28MAY26 21.00 P 1.28 1.28 1.28 1.24 +0.21 41 5 80 0
28MAY26 22.00 P 0.00 0.00 0.00 1.72 +0.25 41 0 183 0
28MAY26 23.00 P 0.00 0.00 0.00 2.31 +0.30 41 0 72 0
28MAY26 24.00 P 2.97 2.97 2.97 2.87 +0.22 39 15 104 +15
28MAY26 25.00 P 0.00 0.00 0.00 3.80 +0.39 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.52 +0.48 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.45 +0.42 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.34 +0.43 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.26 +0.42 47 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.20 +0.41 48 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.17 +0.49 50 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.15 +0.49 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.04 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 +0.05 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.25 +0.05 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.33 +0.07 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.42 +0.08 41 0 1,008 0
29JUN26 18.00 P 0.00 0.00 0.00 0.53 +0.11 41 0 285 0
29JUN26 18.50 P 0.00 0.00 0.00 0.65 +0.12 41 0 230 0
29JUN26 19.00 P 0.82 0.82 0.82 0.79 +0.14 41 15 34 +15
29JUN26 19.50 P 0.00 0.00 0.00 0.96 +0.17 41 0 336 0
29JUN26 20.00 P 1.20 1.20 1.20 1.14 +0.20 41 15 339 +6
29JUN26 21.00 P 1.56 1.56 1.56 1.56 +0.24 41 15 466 0
29JUN26 22.00 P 2.24 2.24 2.17 2.07 +0.27 41 45 155 +45
29JUN26 23.00 P 2.80 2.80 2.77 2.67 +0.31 41 22 22 +22
29JUN26 24.00 P 0.00 0.00 0.00 3.35 +0.35 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.14 +0.42 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.93 +0.43 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.77 +0.46 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.65 +0.49 46 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.56 +0.51 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.24 +0.30 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.20 +0.37 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.26 +0.49 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 +0.04 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.05 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.48 +0.06 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.07 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.71 +0.08 42 0 518 0
29SEP26 17.50 P 0.00 0.00 0.00 0.85 +0.10 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.00 +0.11 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 +0.13 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 +0.14 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.56 +0.17 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.77 +0.17 42 0 3,047 0
29SEP26 21.00 P 2.44 2.44 2.44 2.25 +0.21 42 775 832 +700
29SEP26 22.00 P 0.00 0.00 0.00 2.79 +0.24 42 700 715 +595
29SEP26 23.00 P 0.00 0.00 0.00 3.39 +0.26 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.05 +0.31 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.75 +0.33 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.50 +0.36 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.29 +0.39 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.02 +0.31 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.98 +0.45 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.82 +0.42 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.76 +0.47 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.66 +0.46 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 +0.03 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.04 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.05 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.04 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 +0.06 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.06 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 +0.09 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.14 +0.10 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 +0.12 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.50 +0.12 41 0 20 0
30DEC26 19.00 P 1.78 1.78 1.78 1.70 +0.14 41 1 2 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.92 +0.16 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 +0.16 41 0 0 0
30DEC26 21.00 P 2.84 2.84 2.84 2.64 +0.20 41 15 15 +15
30DEC26 22.00 P 0.00 0.00 0.00 3.19 +0.23 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.79 +0.25 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.44 +0.29 42 0 0 0
30DEC26 25.00 P 5.27 5.27 5.27 5.12 +0.29 42 8 8 +8
30DEC26 26.00 P 0.00 0.00 0.00 5.86 +0.34 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.43 +0.15 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.21 +0.17 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.01 +0.15 40 0 0 0
30DEC26 30.00 P 9.00 9.00 9.00 8.85 +0.16 40 2 2 +2
30DEC26 31.00 P 0.00 0.00 0.00 9.76 +0.20 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.89 +0.45 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.09 +0.10 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.28 +0.11 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 +0.13 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 +0.13 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.15 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.06 +0.17 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 +0.17 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.24 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.03 +0.22 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.58 +0.23 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 +0.26 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.83 +0.29 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.52 +0.31 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.05 +0.15 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.78 +0.15 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.53 +0.14 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.33 +0.16 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 +0.39 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.96 +0.13 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.89 - 41 0 0 -
TOTAL PUT 2,960 50,180 +2,437
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.94
30MAR26 24.00 C 0.00 0.00 0.00 13.99 -0.83 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.99 -0.83 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.00 -0.82 49 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.15 -0.64 76 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.00 -0.83 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.94 -0.89 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.94 -0.87 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.95 -0.87 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.01 -0.84 20 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.02 -0.79 22 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.03 -0.82 20 0 87 0
30MAR26 35.00 C 3.00 3.10 2.70 3.18 -0.69 26 9 92 +9
30MAR26 36.00 C 2.05 2.15 2.05 2.16 -0.75 18 17 545 -2
30MAR26 37.00 C 1.40 1.60 1.40 1.42 -0.57 19 5 438 +4
30MAR26 38.00 C 0.83 0.96 0.71 0.86 -0.41 20 182 1,638 +97
30MAR26 39.00 C 0.57 0.57 0.40 0.47 -0.29 20 478 1,145 -35
30MAR26 40.00 C 0.30 0.30 0.19 0.24 -0.16 21 276 1,612 +53
30MAR26 41.00 C 0.13 0.14 0.10 0.11 -0.07 21 160 923 +17
30MAR26 42.00 C 0.07 0.07 0.07 0.04 -0.03 20 14 499 +12
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 554 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,933 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 29 30 97 +30
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 13.05 -0.83 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.02 -0.90 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.15 -0.74 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.07 -0.82 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.03 -0.90 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.05 -0.85 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.99 -0.92 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.06 -0.85 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.18 -0.80 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.22 -0.89 21 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.28 -0.86 19 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.47 -0.70 19 0 148 0
29APR26 37.00 C 0.00 0.00 0.00 1.79 -0.58 19 0 49 0
29APR26 38.00 C 1.24 1.24 1.15 1.24 -0.45 19 26 447 +9
29APR26 39.00 C 0.80 0.92 0.80 0.82 -0.31 19 61 200 +29
29APR26 40.00 C 0.49 0.57 0.46 0.52 -0.23 20 67 163 +16
29APR26 41.00 C 0.38 0.38 0.33 0.33 -0.12 20 60 123 +34
29APR26 42.00 C 0.25 0.25 0.23 0.19 -0.07 20 26 90 +26
29APR26 43.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 75 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 12.07 -0.87 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.15 -0.80 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.07 -0.89 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.05 -0.88 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.05 -0.96 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.99 -0.99 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.19 -0.82 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.24 -0.74 18 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.34 -0.92 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.50 -0.85 19 0 33 0
28MAY26 36.00 C 2.78 2.78 2.65 2.76 -0.65 19 30 68 +29
28MAY26 37.00 C 2.11 2.11 2.11 2.11 -0.57 19 3 126 -3
28MAY26 38.00 C 1.53 1.53 1.53 1.56 -0.48 19 15 161 0
28MAY26 39.00 C 1.00 1.02 1.00 1.14 -0.36 20 17 192 +16
28MAY26 40.00 C 0.73 0.73 0.73 0.83 -0.26 20 15 1,162 0
28MAY26 41.00 C 0.53 0.58 0.53 0.56 -0.19 20 20 77 +10
28MAY26 42.00 C 0.41 0.41 0.41 0.37 -0.13 20 11 84 +11
28MAY26 43.00 C 0.25 0.25 0.25 0.23 -0.09 20 20 36 0
28MAY26 44.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 49 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 13.06 -0.91 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.16 -0.84 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.30 -0.65 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.15 -0.87 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.26 -0.67 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.14 -0.91 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.37 -0.61 28 0 0 0
29JUN26 32.00 C 5.55 6.26 5.55 6.19 -1.10 0 2 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.31 -0.73 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.60 -0.77 23 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.56 -0.79 18 0 588 0
29JUN26 36.00 C 2.83 2.83 2.83 2.91 -0.76 19 15 498 +2
29JUN26 37.00 C 2.47 2.47 2.47 2.30 -0.55 20 12 594 +12
29JUN26 38.00 C 0.00 0.00 0.00 1.71 -0.56 19 0 2,275 0
29JUN26 39.00 C 1.32 1.32 1.28 1.29 -0.45 20 2 562 -2
29JUN26 40.00 C 0.94 0.94 0.94 0.97 -0.33 20 15 724 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.68 -0.26 20 0 961 0
29JUN26 42.00 C 0.00 0.00 0.00 0.47 -0.19 20 40 535 0
29JUN26 43.00 C 0.00 0.00 0.00 0.31 -0.14 20 0 284 0
29JUN26 44.00 C 0.31 0.34 0.30 0.20 -0.10 20 113 488 +96
29JUN26 45.00 C 0.20 0.27 0.20 0.13 -0.07 20 65 419 +19
29JUN26 46.00 C 0.18 0.18 0.18 0.08 -0.05 20 65 456 +33
29JUN26 47.00 C 0.19 0.19 0.14 0.05 -0.03 20 150 154 +149
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.09 -0.88 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.16 -0.84 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.30 -0.73 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.39 -0.63 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.26 -0.81 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.32 -0.73 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.47 -0.64 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.51 -0.78 24 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.44 -0.75 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.60 -0.77 19 0 35 0
29SEP26 35.00 C 3.53 3.53 3.53 3.82 -0.71 19 5 31 -5
29SEP26 36.00 C 0.00 0.00 0.00 3.25 -0.42 21 0 41 0
29SEP26 37.00 C 2.35 2.35 2.35 2.60 -0.52 20 6 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.05 -0.47 20 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.63 -0.47 20 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.29 -0.38 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 1.01 -0.31 20 0 24 0
29SEP26 42.00 C 0.00 0.00 0.00 0.77 -0.26 20 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.58 -0.22 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.43 -0.18 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 -0.13 20 0 220 0
29SEP26 46.00 C 0.33 0.33 0.33 0.24 -0.11 20 5 63 +5
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.09 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 -0.05 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.09 -0.94 0 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 12.16 -0.85 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.30 -0.75 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.39 -0.64 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 -0.82 23 0 0 0
30DEC26 30.00 C 8.19 8.19 8.19 8.32 -0.75 22 2 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.47 -0.68 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.51 -0.78 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.74 -0.56 21 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 4.91 -0.65 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.16 -0.71 20 0 78 0
30DEC26 36.00 C 0.00 0.00 0.00 3.58 -0.67 20 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.06 -0.64 20 0 59 0
30DEC26 38.00 C 2.37 2.37 2.37 2.59 -0.61 20 18 107 0
30DEC26 39.00 C 0.00 0.00 0.00 2.20 -0.54 20 0 91 0
30DEC26 40.00 C 1.49 1.49 1.49 1.85 -0.51 20 2 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.54 -0.47 21 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 1.29 -0.42 21 0 73 0
30DEC26 43.00 C 0.00 0.00 0.00 1.06 -0.39 21 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.88 -0.33 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 -0.30 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.26 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.22 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 - 21 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 9.26 -0.82 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.32 -0.76 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.47 -0.68 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.51 -0.78 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.77 -0.61 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.11 -0.57 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.50 -0.52 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.96 -0.46 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.45 -0.43 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.01 -0.38 20 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.61 -0.33 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.24 -0.32 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 -0.26 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.65 -0.24 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 -0.21 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.20 -0.18 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 1.02 -0.15 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.85 -0.14 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.74 -0.09 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.62 - 21 0 0 -
TOTAL CALL 2,059 25,879 +686
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 40 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 262 0
30MAR26 32.00 P 0.04 0.04 0.04 0.01 0.00 27 50 757 -37
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 882 0
30MAR26 34.00 P 0.05 0.07 0.05 0.03 +0.02 22 86 463 +30
30MAR26 35.00 P 0.12 0.15 0.10 0.08 +0.06 21 333 1,423 +214
30MAR26 36.00 P 0.18 0.29 0.18 0.20 +0.13 20 705 1,265 +419
30MAR26 37.00 P 0.30 0.63 0.30 0.43 +0.22 20 752 937 +269
30MAR26 38.00 P 0.65 1.12 0.65 0.89 +0.43 21 254 657 +20
30MAR26 39.00 P 1.22 1.74 1.22 1.51 +0.60 21 105 349 +26
30MAR26 40.00 P 2.02 2.55 2.02 2.30 +0.71 23 21 117 +1
30MAR26 41.00 P 0.00 0.00 0.00 3.20 +0.82 25 0 48 0
30MAR26 42.00 P 0.00 0.00 0.00 4.12 +0.82 26 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.21 +0.93 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.24 +0.84 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.25 +0.82 47 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.15 +0.89 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.16 +0.70 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.15 +0.82 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.09 +0.67 50 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.25 +1.01 67 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.66 +0.88 69 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.06 +0.77 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.63 +0.59 80 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.14 +0.66 88 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29APR26 31.00 P 0.03 0.03 0.03 0.01 0.00 22 1 164 +1
29APR26 32.00 P 0.06 0.06 0.06 0.02 +0.01 21 60 153 -60
29APR26 33.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 282 0
29APR26 34.00 P 0.15 0.15 0.13 0.11 +0.07 20 30 228 +30
29APR26 35.00 P 0.17 0.30 0.17 0.23 +0.13 20 15 514 +2
29APR26 36.00 P 0.35 0.44 0.35 0.44 +0.22 20 18 229 +11
29APR26 37.00 P 0.82 0.86 0.81 0.76 +0.34 20 33 176 +13
29APR26 38.00 P 0.95 0.98 0.95 1.22 +0.47 20 16 194 0
29APR26 39.00 P 0.00 0.00 0.00 1.81 +0.60 21 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 2.52 +0.68 21 0 34 0
29APR26 41.00 P 0.00 0.00 0.00 3.34 +0.74 22 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.25 +0.79 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.21 +0.81 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.24 +0.84 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.25 +0.82 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.15 +0.89 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.16 +0.70 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.15 - 39 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 8 0
28MAY26 33.00 P 0.12 0.14 0.12 0.11 +0.05 20 12 40 0
28MAY26 34.00 P 0.26 0.26 0.26 0.22 +0.10 20 30 79 +6
28MAY26 35.00 P 0.45 0.45 0.38 0.39 +0.16 20 42 100 +25
28MAY26 36.00 P 0.53 0.74 0.53 0.65 +0.27 20 49 224 +2
28MAY26 37.00 P 0.92 1.10 0.92 1.00 +0.36 20 39 497 -13
28MAY26 38.00 P 1.51 1.51 1.32 1.46 +0.46 20 12 600 0
28MAY26 39.00 P 0.00 0.00 0.00 2.04 +0.57 21 0 158 0
28MAY26 40.00 P 0.00 0.00 0.00 2.72 +0.66 21 0 47 0
28MAY26 41.00 P 0.00 0.00 0.00 3.47 +0.65 21 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 4.33 +0.78 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.26 +0.86 24 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.24 +0.84 26 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.25 +0.82 29 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.15 +0.69 28 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.16 +0.67 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.17 - 34 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.04 20 0 414 0
29JUN26 32.00 P 0.28 0.28 0.22 0.21 +0.08 20 98 380 +3
29JUN26 33.00 P 0.37 0.37 0.37 0.36 +0.12 20 28 356 +28
29JUN26 34.00 P 0.47 0.61 0.47 0.57 +0.19 20 18 425 0
29JUN26 35.00 P 0.91 0.97 0.91 0.85 +0.24 20 26 430 +1
29JUN26 36.00 P 1.29 1.37 1.13 1.27 +0.37 20 24 428 +12
29JUN26 37.00 P 1.75 1.84 1.70 1.76 +0.47 20 62 106 +45
29JUN26 38.00 P 0.00 0.00 0.00 2.31 +0.54 20 0 215 0
29JUN26 39.00 P 0.00 0.00 0.00 2.97 +0.63 20 0 50 0
29JUN26 40.00 P 3.48 3.60 3.48 3.71 +0.69 21 30 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.47 +0.65 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.38 +0.75 22 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.12 +0.84 18 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.02 +0.85 17 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.09 +0.84 22 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.10 +0.91 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.19 +0.76 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.18 +1.07 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.82 +1.04 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.04 +1.31 30 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.39 +0.68 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.86 +0.62 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.32 +0.61 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.92 +0.91 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 +0.03 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 +0.04 20 0 94 0
29SEP26 31.00 P 0.35 0.35 0.29 0.29 +0.08 20 29 198 +1
29SEP26 32.00 P 0.00 0.00 0.00 0.45 +0.12 20 0 484 0
29SEP26 33.00 P 0.70 0.70 0.70 0.66 +0.17 20 10 146 +10
29SEP26 34.00 P 0.00 0.00 0.00 0.89 +0.18 19 0 79 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 +0.29 20 0 282 0
29SEP26 36.00 P 1.77 1.77 1.77 1.66 +0.33 20 5 88 +5
29SEP26 37.00 P 0.00 0.00 0.00 2.11 +0.36 19 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 2.73 +0.50 20 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 3.36 +0.58 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 3.87 +0.42 18 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.79 +0.64 20 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 5.67 +0.59 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.53 +0.63 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.25 +0.49 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.18 +0.66 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.17 +0.79 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.23 +0.73 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.18 +0.73 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.32 +0.94 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.07 +0.89 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.39 +0.68 18 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 0.00 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 +0.03 21 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.59 +0.06 21 0 125 0
30DEC26 32.00 P 0.91 0.91 0.88 0.81 +0.09 21 4 95 0
30DEC26 33.00 P 0.00 0.00 0.00 1.08 +0.13 21 0 90 0
30DEC26 34.00 P 1.38 1.64 1.38 1.40 +0.16 21 5 242 +5
30DEC26 35.00 P 2.09 2.09 2.09 1.79 +0.17 21 1 199 +1
30DEC26 36.00 P 2.55 2.62 2.55 2.24 +0.19 21 22 45 +22
30DEC26 37.00 P 0.00 0.00 0.00 2.74 +0.21 22 0 40 0
30DEC26 38.00 P 3.63 3.63 3.63 3.30 +0.25 22 4 61 +4
30DEC26 39.00 P 0.00 0.00 0.00 3.93 +0.31 22 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 4.60 +0.35 22 0 10 0
30DEC26 41.00 P 0.00 0.00 0.00 5.32 +0.40 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.10 +0.45 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.91 +0.50 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.76 +0.55 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.65 +0.59 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.56 +0.64 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.49 +0.67 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.44 - 26 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 0.40 +0.10 21 0 13 0
30MAR27 30.00 P 0.55 0.55 0.55 0.56 +0.13 21 10 10 +10
30MAR27 31.00 P 0.00 0.00 0.00 0.75 +0.16 21 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 +0.20 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.29 +0.25 21 0 0 0
30MAR27 34.00 P 1.81 1.81 1.81 1.63 +0.29 21 10 10 +10
30MAR27 35.00 P 0.00 0.00 0.00 2.02 +0.33 21 0 0 0
30MAR27 36.00 P 2.40 2.68 2.40 2.47 +0.38 21 20 26 +20
30MAR27 37.00 P 3.37 3.37 3.37 2.98 +0.43 21 1 1 +1
30MAR27 38.00 P 3.83 3.83 3.83 3.53 +0.46 21 2 5 +2
30MAR27 39.00 P 0.00 0.00 0.00 4.15 +0.53 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.80 +0.55 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.52 +0.60 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.27 +0.62 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.06 +0.65 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.89 +0.68 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.76 +0.70 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.65 +0.73 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.57 +0.75 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.50 - 25 0 0 -
TOTAL PUT 3,072 20,075 +1,139
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$ 87.40
30MAR26 46.00 C 0.00 0.00 0.00 41.55 -3.41 97 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.57 -3.54 98 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.58 -3.39 97 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.58 -3.39 93 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.57 -3.40 88 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.08 -3.30 82 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.97 -3.01 104 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.09 -3.40 68 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.45 -3.54 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.12 -4.09 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.65 -3.36 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.17 -3.22 50 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.69 -3.26 44 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 15.06 -3.46 23 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 12.77 -3.26 35 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 10.48 -3.13 35 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.83 -3.27 24 0 48 0
30MAR26 82.50 C 0.00 0.00 0.00 5.88 -3.12 27 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 3.87 -2.59 24 0 104 0
30MAR26 87.50 C 2.58 2.58 2.58 2.58 -1.87 26 16 155 +15
30MAR26 90.00 C 1.83 1.83 1.70 1.50 -1.41 25 24 877 +6
30MAR26 92.50 C 1.51 1.51 0.92 0.84 -0.92 26 91 102 -20
30MAR26 95.00 C 0.87 0.87 0.49 0.43 -0.57 26 127 288 +55
30MAR26 97.50 C 0.40 0.40 0.35 0.20 -0.33 26 30 296 0
30MAR26 100.00 C 0.21 0.21 0.21 0.09 -0.16 26 3 127 -3
30MAR26 102.50 C 0.13 0.13 0.13 0.04 -0.07 26 2 111 -2
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 232 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.18 -4.03 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.38 -2.63 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.45 -3.04 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.74 -3.38 24 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.32 -3.39 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.21 -2.93 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.48 -3.37 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.80 -2.74 27 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.87 -2.46 27 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 4.94 -2.37 24 0 195 0
29APR26 87.50 C 4.24 4.24 3.77 3.77 -1.92 26 50 215 +36
29APR26 90.00 C 3.07 3.07 2.65 2.65 -1.39 25 25 85 +25
29APR26 92.50 C 2.11 2.11 2.03 1.80 -1.08 25 2 44 +2
29APR26 95.00 C 1.40 1.40 1.22 1.22 -0.78 26 30 62 0
29APR26 97.50 C 0.00 0.00 0.00 0.78 -0.57 26 0 42 0
29APR26 100.00 C 0.54 0.54 0.54 0.48 -0.38 25 1 180 +1
29APR26 102.50 C 0.49 0.49 0.49 0.29 -0.23 25 15 23 -15
29APR26 105.00 C 0.00 0.00 0.00 0.17 -0.14 26 0 45 0
29APR26 107.50 C 0.00 0.00 0.00 0.10 -0.08 26 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.52 -3.96 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.38 -2.73 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.66 -3.43 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.56 -2.87 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.64 -3.11 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.21 -3.29 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.52 -3.25 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.06 -3.26 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.80 -2.16 27 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.90 -2.64 25 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 4.54 -2.06 25 0 15 0
28MAY26 90.00 C 4.01 4.01 3.68 3.47 -1.65 25 8 15 +3
28MAY26 92.50 C 2.99 2.99 2.73 2.59 -1.36 25 21 27 +21
28MAY26 95.00 C 0.00 0.00 0.00 1.89 -1.11 25 0 33 0
28MAY26 97.50 C 1.74 1.74 1.74 1.36 -0.86 25 7 9 +7
28MAY26 100.00 C 1.10 1.10 1.10 0.96 -0.66 25 2 22 0
28MAY26 102.50 C 0.00 0.00 0.00 0.70 -0.46 26 0 40 0
28MAY26 105.00 C 0.60 0.60 0.60 0.48 -0.36 26 15 49 +15
28MAY26 107.50 C 0.48 0.48 0.48 0.32 -0.27 26 15 60 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.21 -0.19 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.14 -0.13 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.09 -0.09 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.06 -0.06 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.43 -3.31 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.97 -3.80 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.42 -3.35 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.02 -3.32 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.57 -3.91 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.38 -2.86 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.66 -3.43 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.56 -3.08 36 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.07 -3.44 31 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.67 -2.87 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.52 -3.25 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.39 -2.96 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 7.80 -2.41 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.91 -2.63 24 0 18 0
29JUN26 87.50 C 0.00 0.00 0.00 4.54 -2.06 24 0 4 0
29JUN26 90.00 C 4.13 4.13 3.74 3.47 -1.65 24 57 164 +52
29JUN26 92.50 C 3.12 3.15 3.12 2.59 -1.36 24 2 72 +2
29JUN26 95.00 C 0.00 0.00 0.00 1.89 -1.11 24 0 860 0
29JUN26 97.50 C 0.00 0.00 0.00 1.36 -0.86 25 0 6 0
29JUN26 100.00 C 1.61 1.61 1.61 0.96 -0.66 25 1 7 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.70 -0.46 25 0 6 0
29JUN26 105.00 C 0.79 0.79 0.73 0.48 -0.36 25 60 63 +60
29JUN26 107.50 C 0.67 0.67 0.67 0.32 -0.27 25 15 32 +15
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.19 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.14 -0.13 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.09 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.06 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.67 -3.57 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.02 -3.32 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.57 -3.91 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.38 -2.86 36 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.79 -3.30 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.56 -3.08 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.07 -3.44 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.11 -2.43 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.86 -3.21 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.20 -2.79 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.55 -2.04 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.09 -2.27 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.83 -1.99 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.75 -1.74 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.87 -1.49 25 0 8 0
29SEP26 95.00 C 0.00 0.00 0.00 3.12 -1.28 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 2.48 -1.09 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.00 -0.91 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.59 -0.75 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.24 -0.63 25 0 14 0
29SEP26 107.50 C 0.00 0.00 0.00 0.99 -0.51 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 -0.44 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.58 -0.33 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 -0.27 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 -0.22 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.62 -3.86 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.38 -2.86 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.95 -3.14 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.56 -3.26 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 16.75 -2.76 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.63 -2.70 27 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 12.77 -2.97 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.04 -2.00 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.77 -2.33 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.44 -2.19 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.26 -1.88 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.27 -1.71 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 5.35 -1.59 26 0 0 0
30DEC26 95.00 C 5.68 5.68 5.20 4.58 -1.39 26 10 15 -5
30DEC26 97.50 C 0.00 0.00 0.00 3.89 -1.26 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.29 -1.09 25 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.79 -0.98 25 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.34 -0.84 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.97 -0.75 25 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.59 -0.68 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.34 -0.60 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.11 -0.45 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.92 -0.41 25 0 0 0
30MAR27 67.50 C 23.00 23.00 23.00 21.41 - 29 2 2 -
30MAR27 70.00 C 0.00 0.00 0.00 19.33 -2.63 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.40 -2.11 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.55 -2.26 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.53 -3.01 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.34 -2.21 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.84 -2.28 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.77 -1.77 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.63 -1.88 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.62 -1.74 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.69 -1.62 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.89 -1.48 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.13 -1.34 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.50 -1.22 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.91 -1.08 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.40 -0.99 26 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.95 -0.85 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.46 -0.89 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.15 -0.66 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.83 -0.62 25 0 0 0
TOTAL CALL 631 7,130 +284
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 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 134 0
30MAR26 77.50 P 0.19 0.21 0.19 0.11 +0.09 26 17 184 +7
30MAR26 80.00 P 0.34 0.38 0.32 0.30 +0.23 26 5 198 +2
30MAR26 82.50 P 0.56 0.74 0.53 0.70 +0.51 26 37 445 +27
30MAR26 85.00 P 0.84 1.08 0.84 1.40 +0.91 26 56 570 -24
30MAR26 87.50 P 1.46 2.00 1.46 2.41 +1.34 25 105 234 -14
30MAR26 90.00 P 0.00 0.00 0.00 3.85 +1.84 24 0 319 0
30MAR26 92.50 P 4.95 4.95 4.89 5.69 +2.32 24 18 133 +15
30MAR26 95.00 P 0.00 0.00 0.00 7.84 +2.71 25 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 10.16 +2.95 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.99 +3.56 39 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 15.55 +3.65 45 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 18.13 +3.56 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.10 +2.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.60 +2.88 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.10 +2.80 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.74 +2.87 56 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.71 +3.83 76 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 70.00 P 0.15 0.15 0.15 0.04 +0.03 25 6 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.10 +0.07 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.23 +0.17 25 0 49 0
29APR26 77.50 P 0.56 0.56 0.56 0.47 +0.32 25 5 112 +5
29APR26 80.00 P 0.00 0.00 0.00 0.88 +0.55 26 0 118 0
29APR26 82.50 P 1.10 1.45 1.10 1.45 +0.81 25 30 61 -5
29APR26 85.00 P 2.02 2.05 1.88 2.30 +1.14 25 25 222 0
29APR26 87.50 P 2.32 2.92 2.32 3.40 +1.49 25 16 103 0
29APR26 90.00 P 0.00 0.00 0.00 4.78 +1.81 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 6.50 +2.20 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 8.37 +2.42 24 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 10.34 +2.80 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.99 +3.08 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.55 +3.32 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.13 +3.56 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.10 +2.95 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.60 +2.88 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.10 +2.80 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.24 +3.37 52 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.85 +3.40 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 +0.09 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.30 +0.17 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.53 +0.27 26 0 45 0
28MAY26 77.50 P 0.87 0.87 0.87 0.92 +0.45 26 1 49 +1
28MAY26 80.00 P 0.00 0.00 0.00 1.47 +0.67 26 0 16 0
28MAY26 82.50 P 2.02 2.02 2.02 2.21 +0.92 26 6 42 +5
28MAY26 85.00 P 2.62 2.62 2.62 3.16 +1.19 26 6 70 +6
28MAY26 87.50 P 0.00 0.00 0.00 4.36 +1.50 26 0 79 0
28MAY26 90.00 P 5.09 5.34 5.09 5.80 +1.83 27 50 269 +50
28MAY26 92.50 P 0.00 0.00 0.00 7.46 +2.15 27 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 9.32 +2.45 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 11.35 +2.71 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.53 +2.94 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.84 +3.13 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.24 +3.27 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.73 +3.40 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.28 +3.50 39 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.57 +3.27 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.42 +3.55 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.92 +3.47 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.07 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 +0.13 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 +0.24 24 0 969 0
29JUN26 72.50 P 0.74 0.74 0.70 0.73 +0.39 24 75 141 +65
29JUN26 75.00 P 0.00 0.00 0.00 1.18 +0.57 24 0 80 0
29JUN26 77.50 P 0.00 0.00 0.00 1.82 +0.81 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 2.56 +0.98 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 3.54 +1.22 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 4.76 +1.54 23 0 47 0
29JUN26 87.50 P 5.33 5.93 5.33 6.19 +1.86 22 75 76 +44
29JUN26 90.00 P 0.00 0.00 0.00 7.80 +2.15 22 0 152 0
29JUN26 92.50 P 0.00 0.00 0.00 10.11 +2.91 25 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 11.52 +2.10 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.57 +2.83 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.72 +2.97 16 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.05 +3.20 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.21 +3.17 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.00 +2.82 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.87 +3.27 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.24 +2.58 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.63 +3.33 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.52 +3.62 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.05 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.09 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 +0.14 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.23 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.82 +0.33 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 +0.45 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.64 +0.48 24 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.26 +0.69 24 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 3.02 +0.85 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 3.96 +1.08 24 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 5.05 +1.29 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.29 +1.50 24 0 33 0
29SEP26 87.50 P 6.70 6.70 6.70 7.67 +1.72 24 1 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.20 +1.92 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 11.04 +2.28 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.67 +2.30 23 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.56 +1.94 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.75 +2.12 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 +2.76 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.04 +3.13 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.33 +3.15 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.21 +2.12 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.50 +2.84 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.88 +3.11 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.52 +2.62 0 0 0 0
30DEC26 62.50 P 0.82 0.82 0.82 0.70 +0.24 25 3 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.01 +0.32 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.42 +0.42 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 +0.47 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.46 +0.59 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.21 +0.78 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.07 +0.96 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 +1.11 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 6.17 +1.31 24 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 7.42 +1.47 24 0 31 0
30DEC26 87.50 P 7.98 8.01 7.98 8.76 +1.63 24 2 30 +2
30DEC26 90.00 P 0.00 0.00 0.00 10.28 +1.80 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.88 +1.91 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.59 +2.02 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.98 +2.70 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.42 +1.72 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.29 +2.29 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.38 +2.45 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.45 +2.45 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.71 +2.62 19 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.83 +2.55 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.14 +2.36 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.77 +2.60 0 0 0 0
30MAR27 67.50 P 1.60 1.62 1.60 1.91 - 25 3 3 -
30MAR27 70.00 P 0.00 0.00 0.00 2.48 +0.62 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.16 +0.72 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.93 +0.86 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.86 +1.03 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.87 +1.16 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.01 +1.30 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.26 +1.47 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.61 +1.62 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.09 +1.76 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.64 +1.84 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.33 +1.94 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.34 +2.26 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.92 +2.22 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.11 +2.17 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.37 +3.05 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.95 +2.51 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.05 +2.48 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.22 +2.32 19 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.43 +2.63 0 0 0 0
TOTAL PUT 542 7,946 +186
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 15.54
30MAR26 9.75 C 0.00 0.00 0.00 5.95 -0.50 118 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.70 -0.50 113 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.20 -0.50 102 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.70 -0.54 92 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.07 -0.64 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.67 -0.52 69 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.04 -0.67 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.54 -0.72 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.17 -0.52 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.71 -0.50 39 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.22 -0.54 31 0 219 0
30MAR26 15.00 C 0.91 0.91 0.91 0.90 -0.44 33 35 378 0
30MAR26 15.50 C 0.67 0.67 0.65 0.63 -0.36 34 2 426 +2
30MAR26 16.00 C 0.47 0.50 0.47 0.42 -0.28 35 12 302 +4
30MAR26 16.50 C 0.40 0.40 0.29 0.26 -0.21 34 64 247 -24
30MAR26 17.00 C 0.23 0.23 0.18 0.15 -0.17 34 78 992 +6
30MAR26 17.50 C 0.15 0.15 0.14 0.09 -0.10 35 31 1,161 0
30MAR26 18.00 C 0.09 0.09 0.09 0.05 -0.06 35 5 528 -5
30MAR26 18.50 C 0.05 0.06 0.05 0.03 -0.03 36 5 334 0
30MAR26 19.00 C 0.03 0.04 0.03 0.02 -0.02 37 108 678 +102
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 83 0
30MAR26 20.00 C 0.02 0.02 0.02 0.01 0.00 41 5 270 -5
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.20 -0.54 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.73 -0.52 65 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.22 -0.53 57 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.67 -0.59 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.21 -0.54 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.75 -0.52 40 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.30 -0.50 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.88 -0.42 36 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.50 -0.48 35 0 300 0
29APR26 15.00 C 1.23 1.23 1.23 1.14 -0.47 33 10 410 +10
29APR26 15.50 C 0.00 0.00 0.00 0.87 -0.35 33 0 144 0
29APR26 16.00 C 0.69 0.69 0.69 0.65 -0.29 33 1 392 +1
29APR26 16.50 C 0.51 0.51 0.50 0.48 -0.23 33 17 538 0
29APR26 17.00 C 0.41 0.41 0.41 0.34 -0.19 33 20 717 +20
29APR26 17.50 C 0.00 0.00 0.00 0.24 -0.16 33 0 110 0
29APR26 18.00 C 0.23 0.23 0.23 0.16 -0.13 33 1 76 +1
29APR26 18.50 C 0.13 0.13 0.13 0.11 -0.09 33 40 131 +40
29APR26 19.00 C 0.14 0.14 0.11 0.07 -0.07 33 10 86 +3
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.04 34 0 85 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.73 -0.67 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.22 -0.55 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.67 -0.62 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.21 -0.61 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.75 -0.60 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.30 -0.59 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.02 -0.43 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.66 -0.40 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.30 -0.41 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.04 -0.35 32 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 0.83 -0.28 32 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.65 -0.23 32 0 618 0
28MAY26 17.00 C 0.00 0.00 0.00 0.49 -0.21 32 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.37 -0.19 32 0 10 0
28MAY26 18.00 C 0.34 0.34 0.32 0.27 -0.16 32 445 495 +415
28MAY26 18.50 C 0.00 0.00 0.00 0.20 -0.12 32 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.14 -0.10 32 0 3 0
28MAY26 19.50 C 0.15 0.15 0.15 0.10 -0.07 32 1 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 -0.06 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.95 -0.59 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.77 -0.50 62 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.20 -0.60 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.73 -0.67 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.22 -0.60 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.67 -0.62 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.23 -0.62 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.85 -0.53 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.44 -0.58 34 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.47 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.70 -0.37 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 -0.38 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.12 -0.35 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.89 -0.33 32 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 0.69 -0.30 31 0 1,246 0
29JUN26 17.00 C 0.00 0.00 0.00 0.54 -0.26 31 0 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 -0.21 31 0 592 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 -0.17 31 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 -0.14 31 0 105 0
29JUN26 19.00 C 0.28 0.28 0.27 0.17 -0.11 31 637 637 +543
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.09 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 5.98 -0.56 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.77 -0.52 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.23 -0.59 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.73 -0.67 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 -0.62 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.81 -0.51 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.48 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.00 -0.48 36 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.61 -0.52 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 -0.45 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 1.91 -0.50 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 -0.38 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 -0.36 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.34 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.30 33 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.27 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.24 33 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.21 33 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.18 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.15 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.13 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.11 33 0 14 0
29SEP26 21.00 C 0.36 0.36 0.31 0.20 -0.08 33 20 175 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.98 -0.57 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.77 -0.53 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.24 -0.58 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.80 -0.60 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.36 -0.54 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.59 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.51 -0.51 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.48 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.79 -0.51 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.47 -0.43 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.19 -0.44 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 -0.41 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.37 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 -0.34 33 0 8 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 -0.31 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 -0.29 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 -0.25 33 0 0 0
30DEC26 18.00 C 1.02 1.02 0.98 0.88 -0.23 33 9 12 +9
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.21 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.20 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.16 32 0 5 0
30DEC26 20.00 C 0.67 0.67 0.67 0.49 -0.16 32 10 143 +10
30DEC26 21.00 C 0.00 0.00 0.00 0.37 -0.12 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.09 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.07 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.06 32 0 10 0
30MAR27 11.00 C 5.15 5.15 5.15 4.81 -0.59 35 6 6 +6
30MAR27 11.50 C 0.00 0.00 0.00 4.39 -0.56 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.05 -0.49 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.47 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 -0.47 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.02 -0.44 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.72 -0.42 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.41 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.21 -0.40 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 -0.35 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 -0.34 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 -0.31 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.43 -0.30 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 -0.27 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.15 -0.25 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 -0.23 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.20 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 -0.20 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.17 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 - 32 0 0 -
TOTAL CALL 1,572 17,182 +1,143
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30MAR26 12.50 P 0.01 0.01 0.01 0.01 0.00 38 20 779 0
30MAR26 13.00 P 0.02 0.02 0.02 0.02 +0.01 36 110 371 +110
30MAR26 13.50 P 0.05 0.05 0.04 0.04 +0.02 34 95 914 +95
30MAR26 14.00 P 0.09 0.09 0.08 0.10 +0.06 35 52 666 +22
30MAR26 14.50 P 0.16 0.16 0.16 0.19 +0.10 34 4 337 +4
30MAR26 15.00 P 0.26 0.36 0.26 0.33 +0.16 33 172 490 +113
30MAR26 15.50 P 0.47 0.59 0.47 0.55 +0.24 34 24 483 +22
30MAR26 16.00 P 0.86 0.86 0.86 0.84 +0.32 34 15 665 +9
30MAR26 16.50 P 1.25 1.25 1.25 1.21 +0.42 36 35 258 0
30MAR26 17.00 P 0.00 0.00 0.00 1.63 +0.50 38 0 184 0
30MAR26 17.50 P 0.00 0.00 0.00 2.02 +0.50 34 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.48 +0.53 33 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.97 +0.55 36 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.46 +0.58 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.96 +0.60 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.46 +0.58 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.46 +0.61 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.46 +0.63 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.46 +0.48 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.46 +0.63 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.46 +0.63 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.46 +0.63 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.46 +0.63 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.46 +0.48 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.46 +0.63 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 +0.03 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 +0.06 32 0 15 0
29APR26 14.00 P 0.20 0.21 0.20 0.22 +0.09 32 90 158 +90
29APR26 14.50 P 0.33 0.33 0.33 0.35 +0.14 32 10 312 +10
29APR26 15.00 P 0.44 0.52 0.44 0.53 +0.19 32 37 604 +27
29APR26 15.50 P 0.00 0.00 0.00 0.76 +0.25 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.04 +0.30 32 0 326 0
29APR26 16.50 P 0.00 0.00 0.00 1.38 +0.37 33 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.73 +0.40 32 0 889 0
29APR26 17.50 P 0.00 0.00 0.00 2.20 +0.51 36 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.64 +0.55 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.01 +0.55 32 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.55 +0.58 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.97 +0.56 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.46 +0.57 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.50 +0.65 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.46 +0.63 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.46 +0.48 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.46 +0.63 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.22 +0.09 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.32 +0.11 31 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.47 +0.16 31 0 43 0
28MAY26 15.00 P 0.00 0.00 0.00 0.67 +0.21 32 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.91 +0.26 32 0 26 0
28MAY26 16.00 P 1.14 1.14 1.14 1.19 +0.31 32 250 765 +250
28MAY26 16.50 P 0.00 0.00 0.00 1.53 +0.37 33 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.90 +0.43 34 0 74 0
28MAY26 17.50 P 0.00 0.00 0.00 2.29 +0.47 34 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.64 +0.44 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 3.07 +0.46 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.63 +0.58 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.97 +0.48 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.47 +0.55 31 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.50 +0.65 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.46 +0.63 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.55 +0.57 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.49 +0.63 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 45 0
29JUN26 12.50 P 0.19 0.19 0.19 0.19 +0.07 31 12 89 +12
29JUN26 13.00 P 0.00 0.00 0.00 0.28 +0.09 30 0 316 0
29JUN26 13.50 P 0.41 0.41 0.41 0.41 +0.13 30 15 276 +15
29JUN26 14.00 P 0.56 0.56 0.56 0.58 +0.17 30 7 567 +7
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.22 30 0 231 0
29JUN26 15.00 P 0.99 0.99 0.99 1.01 +0.25 30 15 143 +15
29JUN26 15.50 P 1.27 1.27 1.26 1.29 +0.30 29 280 327 +181
29JUN26 16.00 P 1.48 1.59 1.48 1.59 +0.32 29 20 243 +10
29JUN26 16.50 P 0.00 0.00 0.00 1.96 +0.38 30 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 2.30 +0.36 28 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 +0.41 29 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 +0.34 26 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 3.52 +0.44 23 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.96 +0.45 16 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.51 +0.55 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.88 +0.48 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.80 +0.47 0 0 0 0
29JUN26 22.00 P 6.76 6.76 6.76 6.76 +0.47 0 100 100 +100
29JUN26 23.00 P 0.00 0.00 0.00 7.75 +0.48 0 0 0 0
29JUN26 24.00 P 8.54 8.58 8.54 8.72 +0.49 0 100 100 +100
29JUN26 25.00 P 0.00 0.00 0.00 9.82 +0.63 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.07 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.08 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.11 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.14 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.16 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.92 +0.20 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.23 31 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 1.38 +0.26 31 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 1.66 +0.30 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 +0.33 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 +0.34 30 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.62 +0.39 30 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.98 +0.40 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.36 +0.45 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.90 +0.54 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 +0.40 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.58 +0.39 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.01 +0.41 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 +0.49 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.99 +0.61 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.78 +0.51 0 0 0 0
29SEP26 24.00 P 8.65 8.65 8.65 8.87 +0.64 0 100 100 +100
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 +0.04 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 +0.05 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.08 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.10 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.12 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.15 31 0 111 0
30DEC26 13.50 P 0.87 0.87 0.87 0.92 +0.17 31 2 22 +2
30DEC26 14.00 P 0.00 0.00 0.00 1.12 +0.20 31 0 1 0
30DEC26 14.50 P 1.18 1.18 1.18 1.36 +0.24 31 3 163 +3
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.25 31 0 207 0
30DEC26 15.50 P 1.84 1.84 1.83 1.88 +0.30 31 15 15 +15
30DEC26 16.00 P 0.00 0.00 0.00 2.17 +0.31 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.48 +0.34 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 +0.38 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.17 +0.37 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 +0.37 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 +0.38 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 +0.37 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.88 +0.56 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.13 +0.39 27 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 +0.43 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.05 +0.55 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.95 +0.52 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.94 +0.68 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 +0.07 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
30MAR27 12.00 P 0.51 0.51 0.51 0.59 +0.11 31 2 2 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.14 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.16 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.20 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 +0.21 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.55 +0.25 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.80 +0.26 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.30 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.36 +0.31 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 +0.35 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.99 +0.35 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.34 +0.36 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.74 +0.41 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.12 +0.43 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.45 +0.36 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.88 +0.44 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.30 +0.43 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.18 - 29 0 0 -
TOTAL PUT 1,585 22,913 +1,314
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$ 77.40
06MAR26 57.50 C 0.00 0.00 0.00 19.92 -4.10 93 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 17.42 -4.11 78 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 14.92 -4.11 62 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 12.42 -4.12 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 9.93 -3.76 53 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 7.48 -3.71 53 0 0 0
06MAR26 72.50 C 5.30 5.30 5.30 5.32 -3.40 62 30 30 +30
06MAR26 75.00 C 4.15 4.33 3.13 3.27 -3.06 56 61 31 +28
06MAR26 77.50 C 3.10 3.10 1.61 1.69 -2.61 53 1,200 771 +771
06MAR26 80.00 C 1.54 1.80 0.69 0.73 -1.77 52 2,427 1,178 +996
06MAR26 82.50 C 0.67 0.77 0.26 0.28 -0.97 53 1,843 954 +524
06MAR26 85.00 C 0.25 0.30 0.13 0.09 -0.44 53 737 1,243 +302
06MAR26 87.50 C 0.12 0.12 0.06 0.03 -0.16 55 93 725 -60
06MAR26 90.00 C 0.06 0.06 0.04 0.01 -0.05 57 20 1,023 -10
06MAR26 92.50 C 0.02 0.02 0.01 0.01 -0.01 66 186 512 +30
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 279 0
06MAR26 97.50 C 0.01 0.01 0.01 0.01 0.00 83 4 64 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 415 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
13MAR26 57.50 C 0.00 0.00 0.00 19.95 - 53 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 17.45 - 0 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 14.96 - 46 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 12.48 - 45 0 0 -
13MAR26 67.50 C 0.00 0.00 0.00 10.05 - 45 0 0 -
13MAR26 70.00 C 0.00 0.00 0.00 7.95 - 53 0 0 -
13MAR26 72.50 C 0.00 0.00 0.00 5.80 - 50 0 0 -
13MAR26 75.00 C 4.92 4.92 4.92 3.92 - 47 18 18 -
13MAR26 77.50 C 3.32 3.32 2.70 2.44 - 45 58 30 -
13MAR26 80.00 C 2.40 2.40 1.35 1.38 - 44 428 303 -
13MAR26 82.50 C 1.43 1.43 0.73 0.76 - 45 203 169 -
13MAR26 85.00 C 0.77 0.77 0.40 0.39 - 45 398 337 -
13MAR26 87.50 C 0.43 0.43 0.20 0.18 - 45 114 94 -
13MAR26 90.00 C 0.22 0.22 0.13 0.08 - 46 425 425 -
13MAR26 92.50 C 0.10 0.11 0.10 0.03 - 45 60 60 -
13MAR26 95.00 C 0.00 0.00 0.00 0.02 - 49 0 0 -
13MAR26 97.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
13MAR26 100.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
13MAR26 102.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30MAR26 45.00 C 34.25 34.25 34.25 32.51 -4.03 72 2 2 +2
30MAR26 46.00 C 0.00 0.00 0.00 31.51 -3.90 68 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 30.57 -3.99 82 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.62 -3.92 85 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.54 -4.02 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.57 -3.88 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.05 -3.85 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.53 -3.89 46 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.23 -3.79 63 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 17.85 -3.70 60 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 15.19 -3.94 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.86 -3.87 45 0 0 0
30MAR26 67.50 C 12.10 12.10 11.20 10.95 -3.08 51 114 94 +74
30MAR26 70.00 C 10.78 10.78 10.14 8.89 -2.87 49 11 13 +10
30MAR26 72.50 C 7.80 7.80 7.75 6.99 -2.93 47 11 338 0
30MAR26 75.00 C 6.02 6.02 5.31 5.31 -2.61 46 7 83 +5
30MAR26 77.50 C 4.53 4.79 3.85 3.92 -2.24 45 1,699 1,947 +1,410
30MAR26 80.00 C 3.79 3.83 2.74 2.85 -1.81 45 1,337 1,994 +293
30MAR26 82.50 C 2.64 2.64 1.95 2.01 -1.41 45 1,300 4,527 +722
30MAR26 85.00 C 2.00 2.00 1.33 1.37 -1.08 45 970 5,015 +15
30MAR26 87.50 C 1.30 1.30 0.93 0.95 -0.75 45 722 4,255 +27
30MAR26 90.00 C 0.89 0.94 0.63 0.63 -0.52 45 633 5,323 -106
30MAR26 92.50 C 0.62 0.65 0.47 0.40 -0.35 45 663 3,124 +446
30MAR26 95.00 C 0.49 0.49 0.34 0.25 -0.23 45 239 2,774 +106
30MAR26 97.50 C 0.30 0.32 0.27 0.15 -0.15 45 77 14,498 +47
30MAR26 100.00 C 0.26 0.26 0.21 0.09 -0.09 45 832 12,497 +258
30MAR26 102.50 C 0.19 0.20 0.18 0.06 -0.05 46 78 9,490 +8
30MAR26 105.00 C 0.18 0.18 0.15 0.04 -0.03 47 204 20,746 +132
30MAR26 107.50 C 0.14 0.14 0.14 0.02 -0.02 46 100 2,788 +100
30MAR26 110.00 C 0.10 0.12 0.09 0.01 -0.01 45 153 22,589 -115
30MAR26 112.50 C 0.09 0.09 0.09 0.01 0.00 48 31 3,349 -31
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8,163 0
30MAR26 117.50 C 0.06 0.06 0.06 0.01 0.00 53 50 5,442 0
30MAR26 120.00 C 0.06 0.07 0.06 0.01 0.00 55 24 11,763 -1
30MAR26 122.50 C 0.06 0.06 0.06 0.01 0.00 57 6 3,591 -6
30MAR26 125.00 C 0.05 0.05 0.05 0.01 0.00 60 1 14,615 -1
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,706 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9,110 0
30MAR26 132.50 C 0.04 0.04 0.04 0.01 0.00 66 50 2,504 0
30MAR26 135.00 C 0.02 0.02 0.02 0.01 0.00 68 100 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11,133 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 593 0
30MAR26 145.00 C 0.01 0.01 0.01 0.01 0.00 76 1 5,282 -1
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 80 2 8,858 -2
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,944 0
30MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 83 1 1,197 +1
30MAR26 157.50 C 0.01 0.01 0.01 0.01 0.00 85 3 1,880 0
30MAR26 160.00 C 0.01 0.01 0.01 0.01 0.00 86 1 6,536 +1
30MAR26 162.50 C 0.01 0.01 0.01 0.01 0.00 88 1 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 104 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 106 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 107 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 115 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 119 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 124 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 126 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 130 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 132 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 134 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 136 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 138 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 140 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 142 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 144 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 145 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 147 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 149 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 150 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 153 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 157 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 32.60 -4.18 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 31.61 -4.18 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 30.57 -4.18 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.62 -4.17 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.61 -4.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.59 -4.22 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.28 -4.08 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.88 -4.05 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.53 -3.99 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.17 -3.95 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.01 -3.72 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.86 -3.48 46 0 0 0
29APR26 67.50 C 12.01 12.01 12.01 11.82 -3.23 45 10 10 +10
29APR26 70.00 C 11.80 11.80 10.69 9.88 -2.63 43 15 10 +10
29APR26 72.50 C 8.30 8.30 8.00 8.14 -2.43 43 13 13 +13
29APR26 75.00 C 7.47 7.47 7.47 6.58 -2.22 42 10 10 +9
29APR26 77.50 C 6.06 6.06 5.17 5.25 -2.18 41 90 150 +60
29APR26 80.00 C 4.85 4.85 4.00 4.13 -1.87 41 388 764 +292
29APR26 82.50 C 3.87 3.87 3.14 3.20 -1.58 41 195 2,244 +132
29APR26 85.00 C 3.12 3.20 2.41 2.48 -1.27 41 166 1,048 +21
29APR26 87.50 C 2.40 2.40 1.86 1.90 -1.00 41 49 1,071 +33
29APR26 90.00 C 1.74 1.74 1.40 1.46 -0.75 41 291 1,214 +174
29APR26 92.50 C 1.45 1.45 1.12 1.09 -0.57 41 477 1,208 +208
29APR26 95.00 C 1.14 1.14 0.86 0.80 -0.44 41 415 1,642 -119
29APR26 97.50 C 0.88 0.88 0.71 0.58 -0.33 41 376 2,969 +21
29APR26 100.00 C 0.72 0.72 0.58 0.42 -0.24 41 150 4,855 +47
29APR26 102.50 C 0.56 0.56 0.53 0.30 -0.17 41 9 7,056 -9
29APR26 105.00 C 0.53 0.53 0.50 0.21 -0.13 41 3 2,603 +2
29APR26 107.50 C 0.41 0.43 0.40 0.15 -0.09 41 260 2,153 -60
29APR26 110.00 C 0.34 0.34 0.32 0.11 -0.05 42 16 2,143 +1
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.05 41 25 1,207 0
29APR26 115.00 C 0.28 0.28 0.28 0.05 -0.03 41 69 1,867 0
29APR26 117.50 C 0.26 0.26 0.26 0.04 -0.02 42 15 541 -15
29APR26 120.00 C 0.28 0.28 0.22 0.03 -0.01 43 59 872 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 165 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 342 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,510 0
29APR26 147.50 C 0.12 0.12 0.12 0.01 0.00 54 150 837 +150
29APR26 150.00 C 0.13 0.14 0.13 0.01 0.00 55 249 16,937 +149
28MAY26 45.00 C 0.00 0.00 0.00 32.93 -4.08 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.91 -4.12 57 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 30.94 -4.02 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.13 -3.75 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.17 -3.89 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.17 -3.92 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.80 -3.83 55 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.44 -3.83 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.08 -3.76 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.75 -3.77 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.55 -3.61 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.20 -3.70 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.30 -3.44 40 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 10.56 -2.76 40 0 62 0
28MAY26 72.50 C 0.00 0.00 0.00 9.16 -2.34 41 0 0 0
28MAY26 75.00 C 7.67 7.67 7.67 7.67 -2.16 41 30 30 +30
28MAY26 77.50 C 7.19 7.19 6.34 6.34 -2.24 40 38 98 +38
28MAY26 80.00 C 6.42 6.42 5.17 5.20 -2.00 40 956 1,461 +762
28MAY26 82.50 C 5.26 5.32 4.28 4.28 -1.71 40 1,471 4,370 +1,228
28MAY26 85.00 C 3.91 3.91 3.42 3.48 -1.46 40 1,326 3,588 +858
28MAY26 87.50 C 3.45 3.45 2.97 2.84 -1.20 40 11 1,504 +10
28MAY26 90.00 C 2.84 2.84 2.39 2.31 -0.96 41 269 1,080 +72
28MAY26 92.50 C 2.22 2.22 1.97 1.83 -0.80 41 160 513 +14
28MAY26 95.00 C 1.81 1.82 1.60 1.45 -0.65 41 150 705 -119
28MAY26 97.50 C 1.47 1.47 1.27 1.13 -0.53 40 71 971 +21
28MAY26 100.00 C 1.36 1.36 1.07 0.88 -0.43 40 425 1,706 +305
28MAY26 102.50 C 1.04 1.04 0.92 0.68 -0.34 40 329 1,029 +260
28MAY26 105.00 C 0.91 0.91 0.80 0.53 -0.27 40 139 845 -34
28MAY26 107.50 C 0.83 0.83 0.77 0.40 -0.22 40 13 746 -1
28MAY26 110.00 C 0.64 0.64 0.64 0.31 -0.16 40 3 2,104 +3
28MAY26 112.50 C 0.00 0.00 0.00 0.23 -0.13 40 0 292 0
28MAY26 115.00 C 0.52 0.52 0.50 0.18 -0.10 40 33 263 +3
28MAY26 117.50 C 0.00 0.00 0.00 0.14 -0.07 41 0 334 0
28MAY26 120.00 C 0.43 0.44 0.40 0.10 -0.06 40 48 704 +48
28MAY26 122.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 1,080 0
28MAY26 125.00 C 0.34 0.34 0.34 0.06 -0.03 41 100 299 +100
28MAY26 127.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 60 0
28MAY26 140.00 C 0.24 0.24 0.24 0.01 0.00 40 5 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 69 0
28MAY26 150.00 C 0.16 0.16 0.16 0.01 0.00 45 5 192 +5
29JUN26 45.00 C 0.00 0.00 0.00 33.17 -3.99 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.22 -3.98 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.26 -3.97 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.29 -3.98 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.34 -3.93 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.42 -3.94 52 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 26.08 -3.90 50 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 23.91 -3.69 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 21.48 -3.79 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.36 -3.62 45 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 17.24 -3.49 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 15.44 -3.15 44 0 491 0
29JUN26 67.50 C 15.00 15.00 15.00 13.20 -3.36 40 4 16 +4
29JUN26 70.00 C 0.00 0.00 0.00 11.55 -3.10 40 0 2,571 0
29JUN26 72.50 C 0.00 0.00 0.00 10.29 -2.22 42 0 74 0
29JUN26 75.00 C 0.00 0.00 0.00 8.74 -2.19 41 0 680 0
29JUN26 77.50 C 8.29 8.42 7.40 7.49 -2.28 40 160 186 +156
29JUN26 80.00 C 7.61 7.61 6.26 6.39 -2.05 40 395 6,753 +42
29JUN26 82.50 C 6.30 6.30 5.42 5.42 -1.82 40 1,735 2,278 +1,529
29JUN26 85.00 C 5.17 5.17 4.57 4.60 -1.57 40 1,696 4,043 +1,266
29JUN26 87.50 C 4.32 4.32 3.83 3.89 -1.35 41 90 1,822 +1
29JUN26 90.00 C 3.95 3.95 3.29 3.29 -1.13 41 162 2,162 +27
29JUN26 92.50 C 3.13 3.13 2.78 2.74 -0.98 41 380 774 +180
29JUN26 95.00 C 2.89 2.96 2.40 2.27 -0.84 41 320 3,165 -1
29JUN26 97.50 C 2.18 2.18 2.14 1.88 -0.71 41 2 2,915 -1
29JUN26 100.00 C 2.00 2.00 1.70 1.54 -0.60 41 605 9,786 -321
29JUN26 102.50 C 1.81 1.81 1.47 1.26 -0.51 41 264 3,390 +87
29JUN26 105.00 C 1.54 1.54 1.29 1.03 -0.43 41 134 14,193 -22
29JUN26 107.50 C 0.00 0.00 0.00 0.84 -0.35 41 0 2,443 0
29JUN26 110.00 C 1.20 1.20 1.02 0.68 -0.29 40 170 9,583 +8
29JUN26 112.50 C 0.90 0.90 0.90 0.55 -0.24 40 1 1,088 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 -0.20 41 0 12,214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 -0.16 40 0 3,655 0
29JUN26 120.00 C 0.80 0.80 0.64 0.29 -0.13 40 53 6,244 +3
29JUN26 122.50 C 0.68 0.69 0.68 0.23 -0.11 40 40 3,222 0
29JUN26 125.00 C 0.00 0.00 0.00 0.19 -0.08 41 0 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 1,428 0
29JUN26 130.00 C 0.55 0.55 0.50 0.12 -0.06 40 565 13,450 +537
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 1,347 0
29JUN26 135.00 C 0.40 0.40 0.40 0.08 -0.03 41 30 2,587 -30
29JUN26 137.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 740 0
29JUN26 150.00 C 0.27 0.30 0.27 0.01 -0.02 38 57 2,897 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 415 0
29JUN26 155.00 C 0.28 0.28 0.28 0.01 0.00 40 5 402 +5
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 536 0
29JUN26 160.00 C 0.20 0.20 0.20 0.01 0.00 41 2 845 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29JUN26 190.00 C 0.14 0.14 0.13 0.01 0.00 50 80 400 +80
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,370 0
29SEP26 45.00 C 0.00 0.00 0.00 33.87 -4.02 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 32.95 -4.01 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.04 -3.99 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.15 -3.91 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.25 -3.89 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.37 -3.90 48 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 27.28 -3.73 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.14 -3.62 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.06 -3.51 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.95 -3.52 43 5 40 +5
29SEP26 62.50 C 0.00 0.00 0.00 19.02 -3.44 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 17.36 -3.18 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.69 -3.05 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 14.13 -2.91 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.68 -2.76 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.35 -2.21 41 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 9.75 -2.47 39 0 5 0
29SEP26 80.00 C 8.95 8.95 8.95 9.01 -2.27 40 3 3,210 0
29SEP26 82.50 C 0.00 0.00 0.00 8.02 -2.12 40 0 1,062 0
29SEP26 85.00 C 7.48 7.48 7.19 7.10 -2.00 40 1,985 2,560 +1,920
29SEP26 87.50 C 6.64 6.73 6.42 6.28 -1.85 40 389 2,488 +369
29SEP26 90.00 C 5.93 5.93 5.69 5.54 -1.71 40 240 2,711 +215
29SEP26 92.50 C 5.56 5.56 5.28 4.88 -1.57 40 12 180 -9
29SEP26 95.00 C 4.82 4.82 4.82 4.29 -1.44 40 1 4,060 0
29SEP26 97.50 C 4.23 4.23 4.23 3.77 -1.31 40 3 1,949 +3
29SEP26 100.00 C 3.90 4.02 3.66 3.30 -1.20 40 56 6,412 +33
29SEP26 102.50 C 3.80 3.80 3.80 2.89 -1.09 40 2 2,696 +2
29SEP26 105.00 C 0.00 0.00 0.00 2.53 -0.99 40 0 1,987 0
29SEP26 107.50 C 0.00 0.00 0.00 2.20 -0.90 40 0 1,372 0
29SEP26 110.00 C 2.80 2.80 2.60 1.92 -0.81 40 102 6,015 -100
29SEP26 112.50 C 0.00 0.00 0.00 1.67 -0.73 40 0 514 0
29SEP26 115.00 C 0.00 0.00 0.00 1.46 -0.65 40 0 1,543 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.59 40 0 820 0
29SEP26 120.00 C 1.98 1.98 1.65 1.10 -0.53 40 54 1,951 +39
29SEP26 122.50 C 1.71 1.71 1.71 0.96 -0.47 40 2 935 0
29SEP26 125.00 C 1.51 1.51 1.51 0.83 -0.42 40 10 1,213 0
29SEP26 127.50 C 1.43 1.43 1.28 0.72 -0.38 40 102 325 -1
29SEP26 130.00 C 1.41 1.41 1.20 0.62 -0.34 40 109 2,444 +4
29SEP26 132.50 C 1.14 1.14 1.14 0.54 -0.30 40 1 202 +1
29SEP26 135.00 C 1.14 1.14 1.14 0.47 -0.27 40 20 248 0
29SEP26 137.50 C 0.00 0.00 0.00 0.41 -0.23 40 0 133 0
29SEP26 140.00 C 0.00 0.00 0.00 0.35 -0.21 40 0 622 0
29SEP26 142.50 C 0.93 0.93 0.90 0.30 -0.19 39 46 172 -2
29SEP26 145.00 C 0.92 0.92 0.88 0.26 -0.17 39 17 270 +5
29SEP26 147.50 C 0.00 0.00 0.00 0.23 -0.15 40 0 225 0
29SEP26 150.00 C 0.00 0.00 0.00 0.20 -0.13 40 0 400 0
29SEP26 152.50 C 0.00 0.00 0.00 0.17 -0.12 40 0 185 0
29SEP26 155.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.09 40 0 1,129 0
29SEP26 160.00 C 0.60 0.60 0.60 0.11 -0.08 39 15 371 +12
30DEC26 45.00 C 35.00 35.00 35.00 34.77 -3.90 49 1 15,013 +1
30DEC26 46.00 C 0.00 0.00 0.00 33.81 -3.97 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.94 -3.94 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.08 -3.89 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.33 -3.66 47 0 61 0
30DEC26 50.00 C 0.00 0.00 0.00 30.51 -3.65 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.44 -3.53 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.41 -3.43 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.51 -3.29 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.66 -3.18 44 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 20.91 -3.06 43 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 19.26 -2.94 43 0 7 0
30DEC26 67.50 C 0.00 0.00 0.00 17.70 -2.81 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.25 -2.67 42 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 14.82 -2.61 41 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 13.62 -2.41 42 0 18 0
30DEC26 77.50 C 0.00 0.00 0.00 12.08 -2.63 40 0 6 0
30DEC26 80.00 C 11.93 11.93 11.60 11.02 -2.32 40 10 870 +9
30DEC26 82.50 C 10.65 10.76 10.65 10.15 -2.21 40 266 1,694 +265
30DEC26 85.00 C 10.05 10.05 9.60 9.30 -2.00 41 2,297 4,587 +2,286
30DEC26 87.50 C 8.84 9.01 8.40 8.48 -1.85 41 1,137 1,258 +1,117
30DEC26 90.00 C 8.53 8.53 7.80 7.76 -1.66 41 981 2,654 +959
30DEC26 92.50 C 7.41 7.41 7.41 7.06 -1.53 41 10 222 +10
30DEC26 95.00 C 7.28 7.28 6.50 6.40 -1.43 41 9 1,223 +1
30DEC26 97.50 C 6.17 6.17 6.17 5.80 -1.33 41 7 1,053 +7
30DEC26 100.00 C 6.48 6.48 5.40 5.26 -1.22 41 239 3,343 +231
30DEC26 102.50 C 5.25 5.25 5.25 4.76 -1.13 41 10 531 +10
30DEC26 105.00 C 4.85 4.85 4.58 4.30 -1.05 41 36 1,015 -18
30DEC26 107.50 C 4.70 4.70 4.46 3.89 -0.97 40 117 291 +117
30DEC26 110.00 C 4.27 4.27 3.85 3.52 -0.89 40 510 767 +116
30DEC26 112.50 C 3.98 3.98 3.98 3.18 -0.82 40 1 84 +1
30DEC26 115.00 C 3.92 3.92 3.54 2.87 -0.76 40 60 276 -60
30DEC26 117.50 C 3.60 3.60 3.11 2.59 -0.70 40 52 279 0
30DEC26 120.00 C 3.08 3.08 2.90 2.34 -0.64 40 4 542 +1
30DEC26 122.50 C 2.90 2.90 2.90 2.11 -0.59 40 2 374 0
30DEC26 125.00 C 2.64 2.64 2.64 1.91 -0.53 40 103 605 +103
30DEC26 127.50 C 0.00 0.00 0.00 1.72 -0.49 40 0 346 0
30DEC26 130.00 C 0.00 0.00 0.00 1.55 -0.45 40 0 547 0
30DEC26 132.50 C 0.00 0.00 0.00 1.40 -0.41 40 0 364 0
30DEC26 135.00 C 1.97 1.97 1.97 1.26 -0.38 40 7 170 +5
30DEC26 137.50 C 1.85 1.85 1.85 1.14 -0.34 40 2 171 0
30DEC26 140.00 C 1.83 1.83 1.69 1.03 -0.31 40 4 115 0
30DEC26 142.50 C 1.60 1.60 1.60 0.93 -0.28 40 1 254 0
30DEC26 145.00 C 1.51 1.51 1.51 0.84 -0.26 40 1 140 +1
30DEC26 147.50 C 1.43 1.43 1.43 0.75 -0.24 40 2 70 +1
30DEC26 150.00 C 1.44 1.44 1.35 0.68 -0.22 40 10 551 -4
30DEC26 152.50 C 1.29 1.29 1.28 0.61 -0.20 40 5 576 0
30DEC26 155.00 C 1.23 1.23 1.22 0.55 -0.19 40 7 382 -7
30DEC26 157.50 C 1.17 1.17 1.17 0.50 -0.17 40 14 284 -14
30DEC26 160.00 C 1.23 1.23 1.11 0.45 -0.15 40 43 468 -29
30MAR27 57.50 C 0.00 0.00 0.00 25.52 -3.46 43 0 0 0
30MAR27 60.00 C 24.00 24.00 24.00 24.19 -2.94 44 2 2 +2
30MAR27 62.50 C 0.00 0.00 0.00 22.55 -2.81 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.00 -2.68 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.46 -2.63 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.99 -2.59 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.63 -2.51 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.36 -2.40 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.48 -2.06 42 0 0 0
30MAR27 80.00 C 14.49 14.49 13.34 13.42 -1.76 42 25 25 +25
30MAR27 82.50 C 13.19 13.19 12.60 11.83 -2.41 40 39 39 +39
30MAR27 85.00 C 11.69 11.69 11.61 11.03 -2.17 40 19 19 +19
30MAR27 87.50 C 0.00 0.00 0.00 10.14 -2.08 40 0 0 0
30MAR27 90.00 C 10.38 10.38 9.91 9.37 -1.95 40 40 40 +40
30MAR27 92.50 C 9.24 9.24 8.87 8.66 -1.81 40 12 12 +12
30MAR27 95.00 C 9.05 9.05 8.57 8.06 -1.62 40 34 34 +34
30MAR27 97.50 C 8.25 8.25 8.09 7.45 -1.50 41 20 22 +20
30MAR27 100.00 C 7.05 7.05 7.05 6.93 -1.34 41 10 14 +10
30MAR27 102.50 C 6.96 6.96 6.84 6.48 -1.16 41 20 27 +20
TOTAL CALL 43,103 618,031 +22,113
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
06MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 67 40 50 +40
06MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
06MAR26 70.00 P 0.08 0.18 0.07 0.06 +0.05 53 86 335 +72
06MAR26 72.50 P 0.14 0.39 0.14 0.25 +0.22 53 2,689 2,021 +1,749
06MAR26 75.00 P 0.33 0.91 0.27 0.77 +0.62 53 1,878 798 +365
06MAR26 77.50 P 0.87 1.91 0.68 1.75 +1.28 52 1,327 733 +122
06MAR26 80.00 P 1.71 3.41 1.55 3.29 +2.09 51 432 1,102 +44
06MAR26 82.50 P 3.36 5.47 3.09 5.34 +2.89 51 37 639 -9
06MAR26 85.00 P 5.50 8.00 5.50 7.67 +3.47 53 38 379 -6
06MAR26 87.50 P 0.00 0.00 0.00 10.11 +3.61 53 6 48 -6
06MAR26 90.00 P 10.13 11.17 10.13 12.60 +3.72 0 19 26 -19
06MAR26 92.50 P 0.00 0.00 0.00 15.10 +3.75 0 0 6 0
06MAR26 95.00 P 0.00 0.00 0.00 17.75 +3.90 112 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 20.20 +3.85 116 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 22.75 +3.90 135 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 25.25 +3.90 145 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 27.75 +3.90 154 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 30.27 +3.92 167 0 0 0
13MAR26 57.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
13MAR26 60.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
13MAR26 62.50 P 0.04 0.06 0.04 0.01 - 48 17 17 -
13MAR26 65.00 P 0.13 0.15 0.13 0.03 - 46 17 17 -
13MAR26 67.50 P 0.14 0.19 0.14 0.10 - 46 11 11 -
13MAR26 70.00 P 0.20 0.44 0.20 0.29 - 46 35 25 -
13MAR26 72.50 P 0.43 0.86 0.37 0.69 - 46 217 195 -
13MAR26 75.00 P 0.92 1.50 0.92 1.41 - 46 164 162 -
13MAR26 77.50 P 1.34 2.48 1.34 2.45 - 45 186 183 -
13MAR26 80.00 P 2.32 3.30 2.32 3.92 - 44 71 64 -
13MAR26 82.50 P 4.91 5.02 4.63 5.77 - 44 90 90 -
13MAR26 85.00 P 0.00 0.00 0.00 7.93 - 45 5 5 -
13MAR26 87.50 P 0.00 0.00 0.00 10.23 - 45 4 4 -
13MAR26 90.00 P 0.00 0.00 0.00 12.64 - 46 0 0 -
13MAR26 92.50 P 0.00 0.00 0.00 15.22 - 60 0 0 -
13MAR26 95.00 P 0.00 0.00 0.00 17.75 - 69 0 0 -
13MAR26 97.50 P 0.00 0.00 0.00 20.20 - 72 0 0 -
13MAR26 100.00 P 0.00 0.00 0.00 22.75 - 83 0 0 -
13MAR26 102.50 P 0.00 0.00 0.00 25.25 - 90 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30MAR26 52.50 P 0.06 0.06 0.06 0.01 0.00 52 15 526 +15
30MAR26 55.00 P 0.07 0.11 0.07 0.01 0.00 46 96 152 +96
30MAR26 57.50 P 0.15 0.15 0.15 0.03 +0.02 46 48 629 +8
30MAR26 60.00 P 0.16 0.27 0.16 0.07 +0.05 46 42 1,447 +5
30MAR26 62.50 P 0.30 0.40 0.27 0.16 +0.12 45 128 435 +82
30MAR26 65.00 P 0.51 0.58 0.42 0.33 +0.23 45 69 1,321 +42
30MAR26 67.50 P 0.53 0.91 0.51 0.64 +0.41 45 572 1,464 -10
30MAR26 70.00 P 0.76 1.35 0.76 1.11 +0.66 45 1,018 4,583 -276
30MAR26 72.50 P 1.20 2.00 1.20 1.82 +0.99 46 341 3,761 -106
30MAR26 75.00 P 1.76 2.87 1.69 2.72 +1.31 45 2,473 11,870 +1,391
30MAR26 77.50 P 2.65 4.00 2.57 3.85 +1.76 45 1,740 6,154 +449
30MAR26 80.00 P 3.90 5.38 3.65 5.30 +2.20 45 2,701 11,232 -1,402
30MAR26 82.50 P 4.98 7.10 4.98 7.04 +2.68 46 84 6,482 -33
30MAR26 85.00 P 6.81 8.98 6.73 8.79 +2.93 44 264 23,717 -18
30MAR26 87.50 P 9.86 10.84 9.70 10.92 +3.32 46 8 4,610 0
30MAR26 90.00 P 10.80 12.94 10.77 13.11 +3.60 46 295 25,517 -33
30MAR26 92.50 P 0.00 0.00 0.00 15.36 +3.69 45 0 4,935 0
30MAR26 95.00 P 16.50 17.82 16.50 17.82 +3.70 48 237 20,399 -201
30MAR26 97.50 P 19.26 20.21 19.19 20.21 +3.75 48 686 9,111 -226
30MAR26 100.00 P 21.00 22.74 21.00 22.75 +3.84 55 1,015 21,123 -809
30MAR26 102.50 P 25.00 25.11 25.00 25.25 +3.88 59 310 6,456 -300
30MAR26 105.00 P 27.78 28.62 27.78 28.43 +4.44 84 5 18,306 0
30MAR26 107.50 P 0.00 0.00 0.00 30.27 +3.92 68 0 939 0
30MAR26 110.00 P 0.00 0.00 0.00 32.67 +3.82 65 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 35.10 +3.75 0 0 1,343 0
30MAR26 115.00 P 0.00 0.00 0.00 37.65 +3.80 70 0 2,515 -639
30MAR26 117.50 P 0.00 0.00 0.00 40.10 +3.75 0 1 1,341 -138
30MAR26 120.00 P 0.00 0.00 0.00 42.60 +3.75 0 0 2,590 -1,192
30MAR26 122.50 P 0.00 0.00 0.00 45.10 +3.75 0 0 1,166 -124
30MAR26 125.00 P 47.57 47.57 47.57 47.60 +3.75 0 55 536 -99
30MAR26 127.50 P 0.00 0.00 0.00 50.10 +3.75 0 0 661 0
30MAR26 130.00 P 52.60 52.60 52.60 52.60 +3.75 0 1 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 55.10 +3.75 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 57.65 +3.80 94 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 60.10 +3.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 62.60 +3.75 0 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 65.15 +3.80 102 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 67.60 +3.75 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 70.10 +3.75 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 72.60 +3.75 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 75.10 +3.75 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 77.60 +3.75 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 82.60 +3.75 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 85.10 +3.75 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 87.60 +3.75 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.10 +3.75 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 92.60 +3.75 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.10 +3.75 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 97.60 +3.75 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.10 +3.75 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 102.60 +3.75 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.10 +3.75 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 107.60 +3.75 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 110.10 +3.75 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 112.60 +3.75 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 115.10 +3.75 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 117.60 +3.75 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.10 +3.75 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 122.60 +3.75 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 127.60 +3.75 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 132.60 +3.75 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 137.60 +3.75 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 142.60 +3.75 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 147.60 +3.75 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 152.60 +3.75 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 157.60 +3.75 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 162.60 +3.75 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 167.60 +3.75 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 172.60 +3.75 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 177.60 +3.75 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 182.60 +3.75 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 187.60 +3.75 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 192.60 +3.75 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 197.60 +3.75 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 202.60 +3.75 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 207.60 +3.75 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 212.60 +3.75 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 217.60 +3.75 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 222.60 +3.75 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 232.60 +3.75 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 242.60 +3.75 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 50.00 P 0.13 0.20 0.13 0.02 +0.01 43 31 31 +31
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 10 0
29APR26 55.00 P 0.23 0.23 0.23 0.08 +0.06 42 3 27 +3
29APR26 57.50 P 0.00 0.00 0.00 0.15 +0.10 41 0 82 0
29APR26 60.00 P 0.39 0.56 0.39 0.29 +0.18 41 108 324 +107
29APR26 62.50 P 0.61 0.80 0.61 0.52 +0.31 41 73 364 +13
29APR26 65.00 P 0.84 0.96 0.84 0.86 +0.48 41 344 402 +149
29APR26 67.50 P 1.10 1.37 1.10 1.35 +0.69 42 211 785 +37
29APR26 70.00 P 1.41 2.15 1.41 2.00 +0.93 42 235 2,236 +139
29APR26 72.50 P 1.98 2.86 1.98 2.85 +1.21 42 266 1,912 +96
29APR26 75.00 P 2.83 3.91 2.70 3.78 +1.50 41 638 4,174 +351
29APR26 77.50 P 3.72 5.01 3.64 4.98 +1.85 41 299 2,080 +140
29APR26 80.00 P 5.20 6.50 5.20 6.32 +2.12 40 448 13,506 +51
29APR26 82.50 P 7.21 8.00 7.21 7.93 +2.46 40 8 2,923 0
29APR26 85.00 P 7.92 9.00 7.92 9.73 +2.80 41 19 3,346 +5
29APR26 87.50 P 0.00 0.00 0.00 11.64 +3.07 41 0 3,797 0
29APR26 90.00 P 12.90 12.90 12.80 13.77 +3.12 42 3 4,073 0
29APR26 92.50 P 15.55 15.55 15.55 15.92 +3.30 42 4 3,641 +2
29APR26 95.00 P 17.51 17.80 17.51 18.12 +3.46 41 154 6,644 -148
29APR26 97.50 P 0.00 0.00 0.00 20.44 +3.59 42 0 4,023 0
29APR26 100.00 P 0.00 0.00 0.00 22.79 +3.56 42 5 721 0
29APR26 102.50 P 0.00 0.00 0.00 25.25 +3.83 44 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 28.43 +4.44 61 0 149 0
29APR26 107.50 P 30.00 30.00 30.00 30.27 +3.89 50 16 27 -2
29APR26 110.00 P 32.40 32.40 32.40 32.72 +3.87 51 2 147 -2
29APR26 112.50 P 0.00 0.00 0.00 35.22 +3.87 54 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.72 +3.87 56 1 1 +1
29APR26 117.50 P 0.00 0.00 0.00 40.22 +3.87 59 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 42.72 +3.87 61 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 45.21 +3.86 63 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 47.72 +3.87 66 0 0 -1
29APR26 127.50 P 0.00 0.00 0.00 50.22 +3.87 68 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 52.82 +3.97 74 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 55.10 +3.75 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 57.82 +3.97 78 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 60.10 +3.75 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 62.82 +3.97 83 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 65.32 +3.97 85 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 67.82 +3.97 87 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 70.10 +3.75 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 72.82 +3.97 90 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
28MAY26 48.00 P 0.18 0.18 0.18 0.03 +0.02 41 3 8 +3
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 4 0
28MAY26 50.00 P 0.29 0.36 0.29 0.06 +0.04 41 72 70 +58
28MAY26 52.50 P 0.00 0.00 0.00 0.11 +0.06 40 0 14 0
28MAY26 55.00 P 0.40 0.42 0.40 0.21 +0.12 40 2 31 0
28MAY26 57.50 P 0.00 0.00 0.00 0.37 +0.20 40 0 65 0
28MAY26 60.00 P 0.93 0.93 0.93 0.61 +0.31 40 40 152 0
28MAY26 62.50 P 1.04 1.16 1.01 0.95 +0.45 40 332 475 +332
28MAY26 65.00 P 1.39 1.59 1.35 1.42 +0.62 41 173 1,583 +87
28MAY26 67.50 P 1.93 2.18 1.88 2.03 +0.83 41 558 722 +30
28MAY26 70.00 P 2.52 2.86 2.48 2.79 +1.05 41 349 1,153 +130
28MAY26 72.50 P 2.79 3.60 2.73 3.66 +1.28 40 1,057 2,351 +753
28MAY26 75.00 P 3.68 4.70 3.65 4.70 +1.58 40 1,177 2,312 +567
28MAY26 77.50 P 4.60 6.00 4.60 5.87 +1.82 40 1,757 3,878 +1,261
28MAY26 80.00 P 5.77 6.75 5.77 7.24 +2.06 40 359 6,121 +121
28MAY26 82.50 P 7.17 8.62 7.11 8.79 +2.33 39 387 1,698 -128
28MAY26 85.00 P 8.67 8.91 8.67 10.53 +2.60 40 167 3,053 +1
28MAY26 87.50 P 0.00 0.00 0.00 12.41 +2.91 40 0 1,816 0
28MAY26 90.00 P 11.48 11.48 11.48 14.72 +3.29 43 4 1,158 -4
28MAY26 92.50 P 15.30 15.30 15.20 16.45 +3.05 40 9 896 -1
28MAY26 95.00 P 17.43 17.43 17.43 18.61 +3.21 41 1 589 -1
28MAY26 97.50 P 0.00 0.00 0.00 20.83 +3.37 41 0 168 0
28MAY26 100.00 P 0.00 0.00 0.00 23.11 +3.47 41 0 71 0
28MAY26 102.50 P 24.50 24.50 24.50 25.44 +3.57 41 10 145 0
28MAY26 105.00 P 0.00 0.00 0.00 28.43 +4.27 51 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 30.27 +3.81 43 14 14 +14
28MAY26 110.00 P 0.00 0.00 0.00 32.72 +3.76 44 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 35.22 +3.82 46 0 0 -5
28MAY26 115.00 P 0.00 0.00 0.00 37.72 +3.86 48 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 40.22 +3.87 50 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 42.72 +3.87 52 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 45.21 +3.86 54 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 47.72 +3.87 56 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 50.22 +3.87 58 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 52.82 +3.97 63 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 55.10 +3.75 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 57.82 +3.97 66 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 60.10 +3.75 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 62.82 +3.97 70 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 65.32 +3.97 72 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 67.82 +3.97 73 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 70.10 +3.75 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 72.82 +3.97 77 0 0 0
29JUN26 45.00 P 0.25 0.25 0.25 0.04 +0.03 40 2 161 +2
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.05 41 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.05 41 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.06 40 0 5 0
29JUN26 50.00 P 0.39 0.39 0.39 0.16 +0.08 41 4 113 +4
29JUN26 52.50 P 0.00 0.00 0.00 0.27 +0.13 40 0 70 0
29JUN26 55.00 P 0.71 0.71 0.71 0.45 +0.21 41 4 31 +4
29JUN26 57.50 P 0.96 1.07 0.92 0.70 +0.31 41 90 95 +86
29JUN26 60.00 P 1.25 1.35 1.16 1.05 +0.43 41 184 1,126 +5
29JUN26 62.50 P 1.47 1.74 1.47 1.50 +0.58 41 341 322 +110
29JUN26 65.00 P 1.91 2.26 1.91 2.07 +0.74 41 274 1,591 +121
29JUN26 67.50 P 2.54 2.84 2.54 2.77 +0.92 41 130 7,387 +15
29JUN26 70.00 P 2.89 3.61 2.89 3.64 +1.13 41 117 3,640 -19
29JUN26 72.50 P 3.96 4.50 3.95 4.57 +1.33 41 746 2,363 +622
29JUN26 75.00 P 4.61 5.41 4.61 5.62 +1.58 40 2,104 13,355 +127
29JUN26 77.50 P 6.04 6.81 5.99 6.83 +1.79 40 2,987 5,343 +2,736
29JUN26 80.00 P 7.12 8.38 7.12 8.22 +2.06 40 439 19,907 +30
29JUN26 82.50 P 8.20 9.02 8.20 9.75 +2.30 40 25 4,732 +1
29JUN26 85.00 P 9.76 11.50 9.72 11.44 +2.54 40 71 5,313 0
29JUN26 87.50 P 12.55 12.55 12.55 13.27 +2.76 40 60 2,458 0
29JUN26 90.00 P 13.25 14.45 13.25 15.17 +3.03 40 3 8,439 +1
29JUN26 92.50 P 0.00 0.00 0.00 17.17 +3.17 41 0 4,165 0
29JUN26 95.00 P 19.53 19.53 19.53 19.53 +3.54 43 1 15,687 -1
29JUN26 97.50 P 21.52 21.52 21.43 21.43 +3.41 41 118 7,356 -100
29JUN26 100.00 P 22.75 23.59 22.75 23.66 +3.29 42 40 15,259 +6
29JUN26 102.50 P 0.00 0.00 0.00 25.65 +3.24 39 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 28.43 +3.82 45 0 18,580 0
29JUN26 107.50 P 0.00 0.00 0.00 30.38 +3.52 40 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 32.77 +3.63 40 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 35.22 +3.77 41 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 37.72 +3.73 43 0 6,067 0
29JUN26 117.50 P 0.00 0.00 0.00 40.22 +3.80 45 0 656 0
29JUN26 120.00 P 41.74 41.80 41.70 43.12 +4.04 54 4 5,833 -4
29JUN26 122.50 P 0.00 0.00 0.00 45.21 +3.86 48 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 47.72 +3.87 50 0 5,548 0
29JUN26 127.50 P 0.00 0.00 0.00 50.22 +3.87 52 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 52.82 +3.97 56 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 55.10 +3.75 0 0 800 0
29JUN26 135.00 P 57.20 57.20 57.20 57.82 +3.97 59 5 1,919 +5
29JUN26 137.50 P 0.00 0.00 0.00 60.10 +3.75 0 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 62.82 +3.97 62 0 523 -304
29JUN26 142.50 P 0.00 0.00 0.00 65.32 +3.97 63 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 67.82 +3.97 65 0 765 0
29JUN26 147.50 P 0.00 0.00 0.00 70.10 +3.75 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 72.82 +3.97 68 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 75.10 +3.75 0 0 60 -176
29JUN26 155.00 P 0.00 0.00 0.00 77.60 +3.75 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 82.60 +3.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.10 +3.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 87.60 +3.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.10 +3.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 92.60 +3.75 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.10 +3.75 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 97.60 +3.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.10 +3.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 102.60 +3.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.10 +3.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 107.60 +3.75 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.10 +3.75 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 112.60 +3.75 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.10 +3.75 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 117.60 +3.75 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.10 +3.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 122.61 +3.76 82 0 0 0
29SEP26 45.00 P 0.65 0.68 0.59 0.23 +0.06 40 6 105 +6
29SEP26 46.00 P 0.00 0.00 0.00 0.28 +0.08 39 0 3 0
29SEP26 47.00 P 0.82 0.82 0.82 0.34 +0.10 40 1 4 +1
29SEP26 48.00 P 0.00 0.00 0.00 0.40 +0.10 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 +0.13 40 0 2 0
29SEP26 50.00 P 1.04 1.12 1.04 0.57 +0.15 40 15 885 -1
29SEP26 52.50 P 1.18 1.33 1.18 0.84 +0.22 40 72 188 -21
29SEP26 55.00 P 1.39 1.69 1.39 1.18 +0.28 40 272 468 +220
29SEP26 57.50 P 1.83 1.95 1.83 1.61 +0.36 40 63 479 +18
29SEP26 60.00 P 2.45 2.45 2.34 2.15 +0.48 40 125 683 +16
29SEP26 62.50 P 2.90 2.90 2.88 2.80 +0.59 40 20 331 0
29SEP26 65.00 P 3.54 3.54 3.51 3.54 +0.69 40 20 1,232 0
29SEP26 67.50 P 4.36 4.36 4.22 4.42 +0.87 40 18 315 0
29SEP26 70.00 P 5.04 5.21 4.93 5.41 +1.07 40 14 7,738 +12
29SEP26 72.50 P 6.20 6.34 6.12 6.49 +1.34 40 335 880 +262
29SEP26 75.00 P 7.16 7.70 7.13 7.65 +1.53 40 793 2,757 +530
29SEP26 77.50 P 8.39 8.75 8.38 8.87 +1.67 40 1,335 3,764 +1,190
29SEP26 80.00 P 9.48 10.08 9.48 10.28 +1.88 40 1,011 7,622 +519
29SEP26 82.50 P 11.22 11.22 11.22 11.82 +2.09 40 85 3,683 +46
29SEP26 85.00 P 12.70 12.70 12.70 13.46 +2.28 40 3 6,677 +3
29SEP26 87.50 P 14.40 14.46 14.40 15.29 +2.58 41 60 1,554 -24
29SEP26 90.00 P 16.06 16.47 16.06 17.20 +2.78 41 90 4,243 0
29SEP26 92.50 P 0.00 0.00 0.00 18.99 +2.82 41 0 2,887 0
29SEP26 95.00 P 0.00 0.00 0.00 20.96 +2.96 41 0 6,758 0
29SEP26 97.50 P 0.00 0.00 0.00 22.91 +3.01 41 0 2,597 0
29SEP26 100.00 P 25.00 25.50 25.00 25.38 +3.53 43 2 6,700 0
29SEP26 102.50 P 0.00 0.00 0.00 27.05 +3.16 41 0 3,853 0
29SEP26 105.00 P 28.46 29.33 28.46 29.33 +3.22 42 47 2,903 -46
29SEP26 107.50 P 0.00 0.00 0.00 31.26 +3.20 40 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 33.47 +3.26 40 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 35.74 +3.17 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 37.99 +3.22 39 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 40.52 +3.49 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 43.12 +3.82 43 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 45.21 +3.60 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 47.72 +3.82 41 0 597 0
29SEP26 127.50 P 50.50 50.50 50.50 50.22 +3.71 42 1 3 0
29SEP26 130.00 P 0.00 0.00 0.00 52.82 +3.88 45 0 119 -285
29SEP26 132.50 P 0.00 0.00 0.00 55.14 +3.75 43 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 57.82 +3.96 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 60.10 +3.75 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 62.82 +3.97 50 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 65.32 +3.97 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.82 +3.97 53 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 70.10 +3.75 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.82 +3.97 55 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 75.10 +3.75 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.60 +3.75 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.60 +3.75 0 0 0 0
30DEC26 45.00 P 0.96 1.03 0.96 0.60 +0.18 40 85 15,194 +84
30DEC26 46.00 P 0.00 0.00 0.00 0.69 +0.19 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.80 +0.22 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 +0.25 40 0 95 0
30DEC26 49.00 P 0.00 0.00 0.00 1.04 +0.28 40 0 102 0
30DEC26 50.00 P 1.73 1.73 1.73 1.18 +0.30 40 1 72 0
30DEC26 52.50 P 1.98 1.98 1.98 1.60 +0.41 40 30 32 +30
30DEC26 55.00 P 2.19 2.55 2.19 2.10 +0.50 40 19 260 +11
30DEC26 57.50 P 3.05 3.05 3.05 2.65 +0.57 40 100 107 +63
30DEC26 60.00 P 3.50 3.65 3.50 3.36 +0.72 41 82 1,249 +80
30DEC26 62.50 P 4.04 4.32 4.04 4.12 +0.81 41 190 733 +80
30DEC26 65.00 P 4.75 5.10 4.75 5.01 +0.98 41 172 528 +117
30DEC26 67.50 P 5.65 6.01 5.62 5.96 +1.05 41 232 363 +106
30DEC26 70.00 P 6.10 7.00 6.10 7.00 +1.26 41 121 15,295 +72
30DEC26 72.50 P 7.50 7.55 7.50 7.99 +1.30 40 14 1,130 -1
30DEC26 75.00 P 8.75 9.25 8.69 9.19 +1.48 40 122 957 +97
30DEC26 77.50 P 10.00 10.50 9.98 10.48 +1.64 40 111 922 +104
30DEC26 80.00 P 11.13 12.00 11.11 11.96 +1.87 40 1,161 9,788 +328
30DEC26 82.50 P 12.74 12.74 12.74 13.47 +2.04 40 100 2,223 +100
30DEC26 85.00 P 14.00 15.14 14.00 14.91 +2.03 39 1,408 6,945 +1,407
30DEC26 87.50 P 0.00 0.00 0.00 16.82 +2.43 40 0 652 0
30DEC26 90.00 P 16.98 17.91 16.98 18.60 +2.59 41 13 3,579 -1
30DEC26 92.50 P 0.00 0.00 0.00 20.45 +2.68 41 0 668 0
30DEC26 95.00 P 21.48 22.10 21.22 22.33 +2.62 41 452 2,679 -33
30DEC26 97.50 P 21.00 21.00 21.00 24.26 +2.80 41 1 1,795 +1
30DEC26 100.00 P 25.00 26.00 25.00 25.59 +2.22 38 73 4,308 +17
30DEC26 102.50 P 0.00 0.00 0.00 28.31 +3.04 41 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 30.34 +2.94 41 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 32.54 +3.23 42 0 132 0
30DEC26 110.00 P 31.68 31.68 31.68 34.49 +3.10 41 2 480 0
30DEC26 112.50 P 0.00 0.00 0.00 36.69 +3.20 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 38.89 +3.25 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 41.13 +3.13 41 0 60 0
30DEC26 120.00 P 42.00 42.00 42.00 43.14 +2.95 38 1 221 +1
30DEC26 122.50 P 0.00 0.00 0.00 45.68 +3.26 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 47.95 +3.27 39 0 6 0
30DEC26 127.50 P 50.80 50.80 50.80 50.40 +3.45 40 1 5 +1
30DEC26 130.00 P 52.75 52.75 52.75 52.82 +3.53 40 5 120 +5
30DEC26 132.50 P 0.00 0.00 0.00 55.22 +3.67 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.82 +3.95 43 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 60.13 +3.65 40 0 12 0
30DEC26 140.00 P 0.00 0.00 0.00 62.82 +3.90 45 0 37 -8
30DEC26 142.50 P 0.00 0.00 0.00 65.32 +3.94 46 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 67.82 +3.97 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 70.10 +3.75 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.82 +3.97 49 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 75.10 +3.75 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 77.60 +3.75 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.10 +3.75 0 0 0 0
30DEC26 160.00 P 81.00 81.35 81.00 82.60 +3.75 0 10 136 -40
30MAR27 57.50 P 3.40 3.66 3.40 3.72 +0.86 41 66 70 +61
30MAR27 60.00 P 4.16 4.29 4.16 4.47 +0.93 41 22 22 +22
30MAR27 62.50 P 4.95 4.95 4.95 5.26 +0.99 41 10 10 +10
30MAR27 65.00 P 6.15 6.17 6.15 6.17 +1.05 41 11 11 +11
30MAR27 67.50 P 6.72 6.72 6.52 7.06 +1.12 40 4 4 +4
30MAR27 70.00 P 7.58 7.98 7.58 8.08 +1.20 40 110 111 +110
30MAR27 72.50 P 8.70 8.82 8.70 9.20 +1.37 40 32 31 +31
30MAR27 75.00 P 9.86 10.38 9.86 10.42 +1.45 40 3 5 +3
30MAR27 77.50 P 11.09 11.60 11.09 11.69 +1.56 40 166 168 +166
30MAR27 80.00 P 0.00 0.00 0.00 13.12 +1.73 39 0 1 0
30MAR27 82.50 P 13.96 14.27 13.96 14.60 +1.82 39 11 12 +11
30MAR27 85.00 P 0.00 0.00 0.00 16.16 +2.03 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.87 +2.21 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.76 +2.50 40 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 21.46 +2.52 40 0 0 0
30MAR27 95.00 P 21.90 21.90 21.90 23.32 +2.52 40 2 2 +2
30MAR27 97.50 P 0.00 0.00 0.00 25.24 +2.61 40 0 0 0
30MAR27 100.00 P 26.40 26.40 26.40 27.29 +2.79 41 4 4 +4
30MAR27 102.50 P 0.00 0.00 0.00 29.18 +2.77 41 0 0 0
TOTAL PUT 45,996 640,693 +11,797
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$ 12.38
30MAR26 6.75 C 0.00 0.00 0.00 5.64 -0.15 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.40 -0.14 83 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.15 -0.14 78 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.90 -0.14 72 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.65 -0.14 66 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.40 -0.14 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.15 -0.14 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.90 -0.14 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.65 -0.14 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.14 -0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.90 -0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 -0.18 37 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 1.96 -0.11 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 -0.14 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.10 -0.13 40 0 15 0
30MAR26 12.00 C 0.00 0.00 0.00 0.76 -0.10 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.51 -0.06 40 0 57 0
30MAR26 13.00 C 0.37 0.37 0.37 0.33 -0.03 41 5 1,194 +5
30MAR26 13.50 C 0.27 0.33 0.19 0.20 -0.02 41 84 107 -50
30MAR26 14.00 C 0.19 0.21 0.13 0.11 -0.01 41 11 52 0
30MAR26 14.50 C 0.12 0.12 0.12 0.06 -0.01 41 3 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 43 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.69 -0.17 46 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 -0.15 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.20 -0.16 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.00 -0.13 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.73 -0.17 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.49 -0.15 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 -0.12 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.65 -0.11 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.30 -0.09 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.00 -0.08 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.74 -0.06 39 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.54 -0.04 39 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.39 -0.04 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 855 0
29APR26 14.50 C 0.20 0.20 0.20 0.18 -0.02 39 67 230 -67
29APR26 15.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 0.00 41 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.56 -0.08 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 -0.12 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.08 -0.12 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.84 -0.12 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.61 -0.14 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.17 -0.07 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.72 -0.12 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.38 -0.10 36 0 0 0
28MAY26 12.00 C 1.24 1.24 1.24 1.11 -0.10 37 20 35 +20
28MAY26 12.50 C 0.00 0.00 0.00 0.85 -0.09 37 0 15 0
28MAY26 13.00 C 0.77 0.77 0.77 0.64 -0.07 37 18 18 +18
28MAY26 13.50 C 0.00 0.00 0.00 0.47 -0.06 36 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.02 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.53 -0.08 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.31 -0.06 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.04 -0.09 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.80 -0.12 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 -0.08 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.34 -0.11 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.11 -0.10 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.88 -0.13 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 -0.13 44 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 -0.05 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 -0.11 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.48 -0.10 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.20 -0.09 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.99 -0.07 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.78 -0.06 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.05 38 0 775 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 -0.04 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 -0.03 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.02 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.80 -0.12 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 -0.09 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.34 -0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 -0.13 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.91 -0.12 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 -0.18 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.43 -0.07 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 -0.06 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 -0.09 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 -0.12 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.07 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 -0.05 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 -0.05 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 -0.05 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 -0.13 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 -0.13 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 -0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 -0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 -0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.87 -0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 -0.12 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 -0.11 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.09 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.69 -0.15 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.09 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.08 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.07 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 -0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 -0.05 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 -0.06 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.06 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.37 -0.04 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 2,002 0
30MAR27 9.00 C 0.00 0.00 0.00 3.73 -0.12 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.55 -0.12 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.38 -0.11 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.21 -0.10 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 -0.10 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 -0.10 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 -0.10 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.21 -0.08 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 -0.14 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 -0.07 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 -0.06 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 -0.06 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 -0.05 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 -0.05 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.04 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.86 -0.06 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.03 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 -0.05 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
TOTAL CALL 208 23,663 -74
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 25 0
30MAR26 11.00 P 0.09 0.09 0.09 0.10 +0.02 41 11 168 +11
30MAR26 11.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 302 0
30MAR26 12.00 P 0.00 0.00 0.00 0.37 +0.06 40 0 147 0
30MAR26 12.50 P 0.57 0.61 0.56 0.61 +0.09 40 102 270 +102
30MAR26 13.00 P 0.77 0.77 0.77 0.93 +0.10 41 25 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.32 +0.12 43 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.74 +0.13 44 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 2.16 +0.10 41 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.63 +0.14 39 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.15 +0.17 51 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.64 +0.16 53 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.14 +0.16 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.62 +0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.12 +0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.62 +0.14 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.62 +0.14 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.62 +0.14 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.62 +0.14 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 0.02 +0.01 39 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 0.05 +0.01 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 +0.04 39 0 87 0
29APR26 11.50 P 0.38 0.38 0.36 0.36 +0.04 38 74 133 +74
29APR26 12.00 P 0.54 0.54 0.54 0.56 +0.06 39 10 122 +10
29APR26 12.50 P 0.00 0.00 0.00 0.81 +0.09 39 0 193 0
29APR26 13.00 P 0.00 0.00 0.00 1.10 +0.09 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.45 +0.11 39 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.83 +0.12 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.25 +0.13 39 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 +0.13 40 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 3.16 +0.13 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.64 +0.14 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.14 +0.16 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.54 +0.04 35 0 22 0
28MAY26 12.00 P 0.00 0.00 0.00 0.77 +0.06 35 0 23 0
28MAY26 12.50 P 0.89 0.90 0.89 1.04 +0.07 35 30 113 +30
28MAY26 13.00 P 1.22 1.22 1.22 1.35 +0.08 34 15 126 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.75 +0.10 36 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 +0.11 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.48 +0.04 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.91 +0.12 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.35 +0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.40 +0.27 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.88 +0.28 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.37 +0.30 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.86 +0.32 37 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.35 +0.14 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 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 +0.02 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 +0.03 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.71 +0.05 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.94 +0.06 36 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.22 +0.08 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.52 +0.08 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 1.86 +0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.22 +0.03 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.61 +0.10 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.01 +0.08 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.44 +0.08 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.89 +0.09 27 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 +0.14 32 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.88 +0.16 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.37 +0.18 32 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.86 +0.20 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.35 +0.14 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.73 +0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.23 +0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.71 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.69 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.67 +0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.66 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.65 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.03 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.04 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.84 +0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 +0.07 39 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.60 +0.08 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.91 +0.08 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.24 +0.07 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.59 +0.07 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.98 +0.08 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.39 +0.09 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.80 +0.09 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.08 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 +0.12 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 +0.10 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.51 +0.03 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.97 +0.02 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.44 +0.07 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.91 +0.13 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 +0.13 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.88 +0.14 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.85 +0.14 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.83 +0.14 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.82 +0.15 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.02 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 +0.02 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 +0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.00 +0.04 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.05 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.50 +0.06 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.79 +0.08 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 +0.07 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.43 +0.08 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.77 +0.07 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 +0.07 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 +0.07 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.10 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.27 +0.10 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 +0.11 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 +0.11 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.58 +0.10 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.03 +0.08 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.49 +0.12 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.96 +0.13 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.43 +0.13 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.91 +0.13 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.87 +0.13 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.85 +0.14 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.83 +0.14 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 +0.03 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 +0.05 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 +0.03 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 +0.04 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 +0.04 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 0.94 +0.05 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.40 +0.07 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 +0.08 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 +0.08 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.26 +0.09 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.59 +0.09 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 +0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.22 +0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 +0.10 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.98 +0.11 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.38 +0.11 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.80 +0.12 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.23 +0.12 36 0 0 0
TOTAL PUT 267 6,494 +242
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$ 33.14
06MAR26 26.00 C 7.01 7.01 7.01 7.36 -1.63 171 30 30 +30
06MAR26 27.00 C 0.00 0.00 0.00 6.15 -2.00 69 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 5.15 -1.84 57 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 4.15 -1.95 45 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 3.17 -1.84 51 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 2.19 -1.80 42 0 0 0
06MAR26 32.00 C 1.40 1.82 1.35 1.38 -1.55 47 182 150 +150
06MAR26 33.00 C 1.32 1.32 0.69 0.74 -1.34 47 574 196 +136
06MAR26 34.00 C 0.79 0.79 0.30 0.36 -0.91 50 3,473 1,993 +1,650
06MAR26 35.00 C 0.36 0.36 0.13 0.16 -0.51 52 1,307 1,904 +471
06MAR26 36.00 C 0.13 0.17 0.06 0.07 -0.25 55 941 929 -301
06MAR26 37.00 C 0.12 0.12 0.03 0.03 -0.12 58 286 1,101 +68
06MAR26 38.00 C 0.05 0.06 0.03 0.02 -0.05 64 56 388 -2
06MAR26 39.00 C 0.02 0.02 0.02 0.01 -0.03 68 23 561 0
06MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 185 0
06MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
06MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
06MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
13MAR26 26.00 C 0.00 0.00 0.00 7.36 - 101 0 0 -
13MAR26 27.00 C 0.00 0.00 0.00 6.17 - 49 0 0 -
13MAR26 28.00 C 0.00 0.00 0.00 5.19 - 50 0 0 -
13MAR26 29.00 C 0.00 0.00 0.00 4.22 - 47 0 0 -
13MAR26 30.00 C 0.00 0.00 0.00 3.29 - 45 0 0 -
13MAR26 31.00 C 0.00 0.00 0.00 2.38 - 41 0 0 -
13MAR26 32.00 C 1.68 1.68 1.60 1.64 - 41 33 31 -
13MAR26 33.00 C 1.24 1.35 1.00 1.01 - 40 261 133 -
13MAR26 34.00 C 0.74 0.78 0.60 0.61 - 41 119 83 -
13MAR26 35.00 C 0.48 0.48 0.32 0.35 - 42 298 235 -
13MAR26 36.00 C 0.27 0.28 0.18 0.19 - 43 260 245 -
13MAR26 37.00 C 0.14 0.14 0.10 0.10 - 44 54 54 -
13MAR26 38.00 C 0.08 0.08 0.07 0.05 - 45 62 62 -
13MAR26 39.00 C 0.05 0.05 0.05 0.03 - 48 19 19 -
13MAR26 40.00 C 0.00 0.00 0.00 0.02 - 51 0 0 -
13MAR26 41.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
13MAR26 42.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
13MAR26 43.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
13MAR26 44.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 20.00 C 13.17 13.18 13.11 13.18 -1.81 0 141 803 +141
30MAR26 21.00 C 0.00 0.00 0.00 12.15 -1.83 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.15 -1.95 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.16 -1.94 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.17 -1.94 0 0 0 0
30MAR26 25.00 C 9.40 9.40 9.40 8.16 -2.01 0 1 15,765 0
30MAR26 26.00 C 0.00 0.00 0.00 7.36 -1.63 61 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 6.25 -1.90 41 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 5.31 -1.68 41 0 119 0
30MAR26 29.00 C 4.55 4.55 4.43 4.37 -1.74 38 52 57 +32
30MAR26 30.00 C 4.19 4.19 3.58 3.49 -1.78 37 262 270 +162
30MAR26 31.00 C 0.00 0.00 0.00 2.75 -1.63 38 0 15 0
30MAR26 32.00 C 2.50 2.53 2.06 2.07 -1.35 38 164 147 -14
30MAR26 33.00 C 1.89 1.89 1.49 1.53 -1.06 38 959 1,470 +640
30MAR26 34.00 C 1.40 1.40 1.05 1.08 -0.97 38 1,102 1,815 +623
30MAR26 35.00 C 1.01 1.01 0.73 0.76 -0.70 39 1,608 22,539 +276
30MAR26 36.00 C 0.68 0.69 0.51 0.52 -0.53 39 1,108 10,824 +143
30MAR26 37.00 C 0.50 0.50 0.36 0.37 -0.38 41 701 6,541 +164
30MAR26 38.00 C 0.32 0.34 0.26 0.25 -0.27 41 765 10,781 +252
30MAR26 39.00 C 0.24 0.25 0.19 0.16 -0.20 42 778 10,368 -486
30MAR26 40.00 C 0.17 0.19 0.14 0.11 -0.14 42 1,992 27,231 +424
30MAR26 41.00 C 0.13 0.14 0.10 0.07 -0.10 43 366 6,749 -16
30MAR26 42.00 C 0.14 0.14 0.08 0.05 -0.06 44 295 6,495 +177
30MAR26 43.00 C 0.09 0.09 0.07 0.03 -0.05 44 61 4,833 -30
30MAR26 44.00 C 0.08 0.08 0.05 0.02 -0.04 45 66 10,840 +41
30MAR26 45.00 C 0.05 0.06 0.04 0.01 -0.03 44 304 12,035 -49
30MAR26 46.00 C 0.03 0.04 0.03 0.01 -0.02 46 35 3,664 -5
30MAR26 47.00 C 0.05 0.05 0.03 0.01 -0.01 49 20 4,709 -10
30MAR26 48.00 C 0.04 0.04 0.02 0.01 0.00 52 1,129 15,745 +1,101
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 95 9,772 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 57 154 21,848 +26
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12,499 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 68 225 26,652 +15
30MAR26 57.50 C 0.01 0.01 0.01 0.01 0.00 73 5 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22,543 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 114 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 117 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 127 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 13.23 -1.76 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.24 -1.76 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.26 -1.84 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.35 -2.02 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.39 -1.92 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.43 -1.91 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.45 -1.89 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.56 -1.80 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.57 -1.83 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.72 -1.75 37 0 0 0
29APR26 30.00 C 4.08 4.08 4.08 3.94 -1.64 37 2 938 0
29APR26 31.00 C 3.45 3.45 3.45 3.19 -1.55 35 2 2 +1
29APR26 32.00 C 2.61 2.61 2.60 2.60 -1.14 36 58 58 +58
29APR26 33.00 C 2.11 2.32 2.03 2.06 -1.12 36 136 632 +41
29APR26 34.00 C 1.91 1.91 1.58 1.61 -0.94 36 801 1,373 +134
29APR26 35.00 C 1.53 1.56 1.24 1.26 -0.80 36 644 2,471 -23
29APR26 36.00 C 1.19 1.19 0.96 0.97 -0.64 37 368 3,453 +251
29APR26 37.00 C 0.90 0.90 0.74 0.76 -0.50 38 1,192 2,965 -454
29APR26 38.00 C 0.70 0.70 0.57 0.59 -0.37 38 234 3,529 +35
29APR26 39.00 C 0.57 0.57 0.45 0.45 -0.27 39 377 1,730 +65
29APR26 40.00 C 0.45 0.45 0.36 0.34 -0.20 39 368 3,152 +283
29APR26 41.00 C 0.35 0.35 0.29 0.26 -0.13 39 271 1,067 -154
29APR26 42.00 C 0.28 0.28 0.24 0.19 -0.09 39 93 2,188 -29
29APR26 43.00 C 0.19 0.22 0.19 0.14 -0.06 40 20 902 -16
29APR26 44.00 C 0.20 0.20 0.16 0.11 -0.03 40 97 887 +1
29APR26 45.00 C 0.20 0.20 0.13 0.08 -0.02 40 15 1,080 +2
29APR26 46.00 C 0.16 0.16 0.11 0.06 -0.01 41 32 1,533 -15
29APR26 47.00 C 0.11 0.11 0.11 0.05 0.00 42 2 896 0
29APR26 48.00 C 0.11 0.11 0.08 0.04 0.00 43 423 1,346 +10
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 43 0 359 0
29APR26 50.00 C 0.08 0.08 0.08 0.02 0.00 42 3 2,196 0
29APR26 52.50 C 0.05 0.05 0.05 0.01 0.00 43 3 2,522 +3
29APR26 55.00 C 0.05 0.05 0.05 0.01 0.00 47 4 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,379 0
29APR26 60.00 C 0.02 0.02 0.02 0.01 0.00 54 20 164 +20
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 8.62 -1.72 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.61 -1.73 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.78 -1.73 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.83 -1.76 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.05 -1.48 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.32 -1.55 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.66 -1.32 36 0 144 0
28MAY26 32.00 C 0.00 0.00 0.00 2.99 -1.15 35 0 0 0
28MAY26 33.00 C 2.87 2.87 2.50 2.50 -1.07 36 139 245 +44
28MAY26 34.00 C 2.42 2.42 2.05 2.07 -0.98 36 536 718 +211
28MAY26 35.00 C 1.93 1.93 1.69 1.69 -0.85 36 227 834 0
28MAY26 36.00 C 1.69 1.69 1.38 1.38 -0.73 36 337 700 +207
28MAY26 37.00 C 1.29 1.29 1.15 1.13 -0.62 37 69 602 +66
28MAY26 38.00 C 1.04 1.05 0.93 0.94 -0.51 38 255 451 -47
28MAY26 39.00 C 0.94 0.94 0.76 0.77 -0.41 38 354 1,074 -101
28MAY26 40.00 C 0.77 0.77 0.64 0.62 -0.34 38 70 4,836 +62
28MAY26 41.00 C 0.55 0.57 0.54 0.49 -0.28 38 68 958 +30
28MAY26 42.00 C 0.48 0.48 0.44 0.39 -0.23 39 132 797 +100
28MAY26 43.00 C 0.49 0.49 0.38 0.31 -0.19 39 140 400 -74
28MAY26 44.00 C 0.39 0.39 0.32 0.25 -0.15 39 543 573 +351
28MAY26 45.00 C 0.28 0.28 0.28 0.20 -0.11 39 709 897 +685
28MAY26 46.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 42 0
28MAY26 47.00 C 0.20 0.20 0.20 0.13 -0.07 40 1 50 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 -0.06 40 0 70 0
28MAY26 49.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 60 0
28MAY26 50.00 C 0.15 0.15 0.15 0.07 -0.03 41 5 157 +5
28MAY26 52.50 C 0.11 0.11 0.11 0.04 -0.02 41 12 66 +12
28MAY26 55.00 C 0.00 0.00 0.00 0.03 0.00 43 0 82 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 124 0
28MAY26 60.00 C 0.06 0.07 0.06 0.01 0.00 44 103 220 +100
28MAY26 62.50 C 0.06 0.06 0.06 0.01 0.00 47 63 243 +13
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 13.47 -1.86 53 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 12.48 -1.68 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.53 -2.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.61 -1.76 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.65 -1.66 43 0 0 0
29JUN26 25.00 C 9.00 9.00 9.00 8.70 -1.72 40 1 158 +1
29JUN26 26.00 C 0.00 0.00 0.00 7.82 -1.52 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.00 -1.66 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.13 -1.74 37 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.53 -1.45 39 0 15 0
29JUN26 30.00 C 5.30 5.30 4.73 4.69 -1.48 36 43 74 +43
29JUN26 31.00 C 0.00 0.00 0.00 4.05 -1.15 36 0 217 0
29JUN26 32.00 C 0.00 0.00 0.00 3.37 -1.45 35 0 11 0
29JUN26 33.00 C 3.00 3.21 2.90 2.91 -1.23 35 328 342 +273
29JUN26 34.00 C 2.88 2.88 2.44 2.46 -1.01 35 1,005 1,396 +724
29JUN26 35.00 C 2.10 2.27 2.06 2.08 -0.88 36 87 752 +24
29JUN26 36.00 C 2.00 2.00 1.73 1.75 -0.78 36 261 4,805 +110
29JUN26 37.00 C 1.64 1.64 1.48 1.48 -0.68 36 118 4,599 +55
29JUN26 38.00 C 1.51 1.51 1.24 1.26 -0.59 37 48 6,123 -16
29JUN26 39.00 C 1.16 1.17 1.08 1.05 -0.54 37 25 1,693 +20
29JUN26 40.00 C 1.08 1.08 0.90 0.87 -0.50 37 143 4,654 -53
29JUN26 41.00 C 0.89 0.89 0.77 0.72 -0.45 37 88 899 +86
29JUN26 42.00 C 0.81 0.81 0.67 0.59 -0.40 37 67 5,339 +31
29JUN26 43.00 C 0.00 0.00 0.00 0.49 -0.35 37 0 2,801 0
29JUN26 44.00 C 0.60 0.60 0.50 0.40 -0.31 37 33 4,166 +29
29JUN26 45.00 C 0.52 0.52 0.44 0.33 -0.28 38 178 12,718 -27
29JUN26 46.00 C 0.40 0.41 0.40 0.27 -0.24 38 6 1,741 0
29JUN26 47.00 C 0.41 0.41 0.35 0.22 -0.22 38 133 2,047 +127
29JUN26 48.00 C 0.00 0.00 0.00 0.18 -0.19 38 0 4,925 0
29JUN26 49.00 C 0.32 0.32 0.28 0.15 -0.17 38 10 3,603 +5
29JUN26 50.00 C 0.27 0.28 0.23 0.12 -0.15 38 97 27,313 -29
29JUN26 52.50 C 0.21 0.21 0.21 0.08 -0.10 39 26 4,263 -14
29JUN26 55.00 C 0.15 0.17 0.15 0.05 -0.08 39 12 10,634 -3
29JUN26 57.50 C 0.14 0.14 0.14 0.03 -0.06 40 2 3,553 0
29JUN26 60.00 C 0.14 0.14 0.11 0.02 -0.05 40 94 25,109 +46
29JUN26 62.50 C 0.11 0.11 0.10 0.01 -0.04 40 24 4,401 0
29JUN26 65.00 C 0.10 0.10 0.08 0.01 -0.03 42 27 14,073 +20
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,722 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 13.71 -1.95 45 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 12.79 -1.59 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.91 -1.88 43 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 11.00 -1.49 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.14 -1.79 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.48 -1.23 43 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 8.50 -1.57 39 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 -1.62 38 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.15 -1.15 40 0 8 0
29SEP26 29.00 C 7.10 7.10 7.10 6.45 -1.20 39 2 6 +2
29SEP26 30.00 C 6.20 6.20 5.60 5.65 -1.46 37 2 101 +2
29SEP26 31.00 C 0.00 0.00 0.00 5.07 -1.38 37 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 4.52 -1.06 37 0 23 0
29SEP26 33.00 C 4.10 4.10 4.10 3.98 -0.98 36 30 146 +23
29SEP26 34.00 C 3.68 3.81 3.59 3.54 -1.03 36 60 138 +37
29SEP26 35.00 C 3.46 3.46 3.18 3.14 -1.01 36 6 763 +2
29SEP26 36.00 C 2.87 2.87 2.81 2.81 -0.90 37 157 5,454 +156
29SEP26 37.00 C 2.70 2.70 2.53 2.49 -0.87 37 5 897 +5
29SEP26 38.00 C 2.46 2.46 2.29 2.23 -0.77 37 257 7,571 +220
29SEP26 39.00 C 0.00 0.00 0.00 1.99 -0.71 37 0 6,140 0
29SEP26 40.00 C 2.05 2.05 1.80 1.75 -0.68 37 48 2,795 +25
29SEP26 41.00 C 0.00 0.00 0.00 1.54 -0.65 37 0 964 0
29SEP26 42.00 C 0.00 0.00 0.00 1.36 -0.61 37 0 976 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 -0.57 37 0 1,531 0
29SEP26 44.00 C 1.25 1.25 1.25 1.05 -0.52 38 9 2,752 0
29SEP26 45.00 C 1.21 1.21 1.07 0.92 -0.48 38 110 3,008 +8
29SEP26 46.00 C 0.98 0.98 0.98 0.80 -0.45 38 30 1,486 +30
29SEP26 47.00 C 0.89 0.89 0.89 0.70 -0.42 38 2 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 0.62 -0.38 38 0 1,971 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.36 38 0 2,456 0
29SEP26 50.00 C 0.64 0.76 0.64 0.47 -0.33 38 34 17,260 +18
29SEP26 52.50 C 0.57 0.57 0.57 0.34 -0.27 38 15 3,005 0
29SEP26 55.00 C 0.47 0.48 0.47 0.24 -0.22 38 37 7,631 +5
29SEP26 57.50 C 0.48 0.48 0.42 0.18 -0.18 38 12 659 +12
29SEP26 60.00 C 0.35 0.35 0.35 0.13 -0.15 39 10 7,005 +10
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.12 39 0 965 0
29SEP26 65.00 C 0.27 0.28 0.27 0.07 -0.10 39 38 2,670 0
29SEP26 67.50 C 0.24 0.24 0.24 0.05 -0.08 39 30 400 +30
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.07 40 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.06 40 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.05 38 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 585 0
29SEP26 82.50 C 0.14 0.14 0.14 0.01 -0.03 41 20 1,092 +20
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 278 0
30DEC26 20.00 C 14.00 14.00 14.00 14.13 -1.91 46 1 78 +1
30DEC26 21.00 C 0.00 0.00 0.00 13.15 -1.99 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.32 -1.93 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.48 -1.89 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -1.87 40 0 0 0
30DEC26 25.00 C 11.00 11.00 9.86 9.86 -1.51 39 21 38 +11
30DEC26 26.00 C 9.12 9.15 9.12 9.13 -1.54 39 38 42 +30
30DEC26 27.00 C 0.00 0.00 0.00 8.41 -1.54 39 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.72 -1.69 38 0 19 0
30DEC26 29.00 C 7.10 7.10 7.08 7.08 -1.63 38 32 62 +30
30DEC26 30.00 C 7.00 7.00 7.00 6.45 -1.60 37 1 127 +1
30DEC26 31.00 C 0.00 0.00 0.00 6.09 -1.14 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.45 -1.37 38 0 79 0
30DEC26 33.00 C 5.30 5.30 4.94 5.07 -1.19 38 562 960 +498
30DEC26 34.00 C 4.47 4.49 4.47 4.42 -1.19 37 15 458 +1
30DEC26 35.00 C 4.37 4.37 4.09 4.02 -1.05 37 38 755 +5
30DEC26 36.00 C 4.00 4.00 3.80 3.66 -1.03 37 3 6,790 +1
30DEC26 37.00 C 3.42 3.46 3.38 3.34 -0.95 37 36 3,434 -36
30DEC26 38.00 C 3.30 3.30 3.16 3.05 -0.88 37 51 4,868 -49
30DEC26 39.00 C 2.99 3.01 2.81 2.83 -0.79 38 33 1,310 -19
30DEC26 40.00 C 2.75 2.75 2.60 2.55 -0.77 38 16 789 -6
30DEC26 41.00 C 0.00 0.00 0.00 2.34 -0.71 38 0 433 0
30DEC26 42.00 C 2.33 2.33 2.20 2.14 -0.65 38 18 702 +1
30DEC26 43.00 C 2.00 2.00 2.00 1.97 -0.58 38 1 211 -1
30DEC26 44.00 C 0.00 0.00 0.00 1.79 -0.54 38 0 352 0
30DEC26 45.00 C 2.00 2.00 1.70 1.63 -0.49 39 57 2,956 +51
30DEC26 46.00 C 1.59 1.59 1.59 1.49 -0.45 39 1 21 +1
30DEC26 47.00 C 1.47 1.47 1.47 1.35 -0.42 39 8 171 -8
30DEC26 48.00 C 0.00 0.00 0.00 1.23 -0.38 39 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 -0.34 39 0 162 0
30DEC26 50.00 C 1.52 1.52 0.88 1.03 -0.31 39 13 997 +11
30DEC26 52.50 C 1.14 1.14 0.98 0.82 -0.25 39 125 1,468 +77
30DEC26 55.00 C 0.85 0.85 0.85 0.66 -0.19 40 11 1,518 0
30DEC26 57.50 C 0.78 0.78 0.78 0.53 -0.15 40 75 297 +75
30DEC26 60.00 C 0.68 0.68 0.68 0.43 -0.12 40 81 694 -1
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.09 40 0 251 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 105 0
30DEC26 67.50 C 0.43 0.44 0.43 0.24 -0.05 41 34 154 +31
30DEC26 70.00 C 0.37 0.41 0.37 0.20 -0.03 41 89 116 +75
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.03 41 0 74 0
30DEC26 75.00 C 0.35 0.35 0.34 0.14 -0.02 42 60 80 +58
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 297 0
30MAR27 26.00 C 0.00 0.00 0.00 9.73 -1.54 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.08 -1.47 39 0 1 0
30MAR27 28.00 C 9.50 9.50 9.50 8.75 -1.11 42 1 1 +1
30MAR27 29.00 C 0.00 0.00 0.00 7.92 -1.29 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.34 -1.25 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.78 -1.22 39 0 0 0
30MAR27 32.00 C 6.10 6.10 6.10 6.44 -1.01 40 1 1 +1
30MAR27 33.00 C 5.70 5.75 5.60 5.88 -0.94 39 3,825 3,800 +3,800
30MAR27 34.00 C 5.22 5.22 5.22 5.19 -0.97 37 4,807 4,807 +4,807
30MAR27 35.00 C 4.87 4.87 4.87 4.79 -0.98 37 1,040 1,000 +1,000
30MAR27 36.00 C 4.50 4.50 4.50 4.43 -1.03 37 3 3 +3
30MAR27 37.00 C 4.30 4.30 4.18 4.12 -0.92 37 25 23 +21
30MAR27 38.00 C 0.00 0.00 0.00 3.80 -0.86 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.52 -0.82 38 0 0 0
30MAR27 40.00 C 3.70 3.70 3.25 3.27 -0.77 38 4 7 +3
30MAR27 41.00 C 0.00 0.00 0.00 3.04 -0.72 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.80 -0.71 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.60 -0.67 38 0 0 0
30MAR27 44.00 C 2.50 2.50 2.50 2.42 -0.62 38 2 2 +2
TOTAL CALL 44,192 704,802 +20,219
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 72 130 130 +130
06MAR26 29.00 P 0.02 0.02 0.02 0.01 0.00 58 11 10 +9
06MAR26 30.00 P 0.02 0.05 0.02 0.03 +0.02 54 227 258 +158
06MAR26 31.00 P 0.07 0.13 0.07 0.09 +0.06 51 132 95 +88
06MAR26 32.00 P 0.11 0.31 0.11 0.26 +0.20 50 318 186 +133
06MAR26 33.00 P 0.33 0.70 0.31 0.62 +0.47 50 954 497 +202
06MAR26 34.00 P 0.71 1.28 0.63 1.24 +0.89 52 498 442 +106
06MAR26 35.00 P 1.30 2.12 1.30 2.06 +1.35 57 182 427 +19
06MAR26 36.00 P 3.01 3.01 3.01 2.92 +1.55 55 3 430 0
06MAR26 37.00 P 3.50 3.50 3.50 3.88 +1.68 57 2 356 -2
06MAR26 38.00 P 0.00 0.00 0.00 4.87 +1.75 62 0 93 0
06MAR26 39.00 P 0.00 0.00 0.00 5.86 +1.75 0 0 4 0
06MAR26 40.00 P 0.00 0.00 0.00 6.91 +1.76 101 0 0 -5
06MAR26 41.00 P 0.00 0.00 0.00 7.92 +1.82 114 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 8.92 +1.63 125 0 0 0
06MAR26 43.00 P 0.00 0.00 0.00 9.92 +1.82 135 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 10.92 +1.82 144 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 11.92 +1.82 153 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 12.92 +1.82 162 0 0 0
13MAR26 26.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
13MAR26 27.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
13MAR26 28.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
13MAR26 29.00 P 0.08 0.08 0.08 0.06 - 48 4 4 -
13MAR26 30.00 P 0.11 0.13 0.11 0.13 - 46 8 8 -
13MAR26 31.00 P 0.21 0.29 0.21 0.27 - 45 44 40 -
13MAR26 32.00 P 0.31 0.54 0.31 0.51 - 43 61 53 -
13MAR26 33.00 P 0.61 0.95 0.61 0.90 - 42 33 19 -
13MAR26 34.00 P 0.99 1.50 0.99 1.44 - 41 66 6 -
13MAR26 35.00 P 1.82 1.99 1.82 2.23 - 45 62 60 -
13MAR26 36.00 P 0.00 0.00 0.00 3.08 - 47 0 0 -
13MAR26 37.00 P 0.00 0.00 0.00 3.94 - 45 0 0 -
13MAR26 38.00 P 0.00 0.00 0.00 4.89 - 45 0 0 -
13MAR26 39.00 P 0.00 0.00 0.00 5.87 - 46 0 0 -
13MAR26 40.00 P 0.00 0.00 0.00 6.91 - 62 0 0 -
13MAR26 41.00 P 0.00 0.00 0.00 7.93 - 73 0 0 -
13MAR26 42.00 P 0.00 0.00 0.00 8.93 - 79 0 0 -
13MAR26 43.00 P 0.00 0.00 0.00 9.93 - 85 0 0 -
13MAR26 44.00 P 0.00 0.00 0.00 10.93 - 91 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 356 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 54 60 688 +60
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 239 0
30MAR26 25.00 P 0.03 0.05 0.03 0.01 0.00 43 20 16,655 +6
30MAR26 26.00 P 0.07 0.07 0.07 0.03 +0.01 44 300 748 +155
30MAR26 27.00 P 0.09 0.11 0.09 0.06 +0.03 43 325 1,195 +230
30MAR26 28.00 P 0.12 0.17 0.12 0.11 +0.05 41 568 1,725 +423
30MAR26 29.00 P 0.18 0.28 0.18 0.21 +0.11 41 108 1,106 +36
30MAR26 30.00 P 0.26 0.45 0.26 0.37 +0.20 41 1,828 4,115 +1,036
30MAR26 31.00 P 0.27 0.65 0.25 0.60 +0.33 40 350 3,716 +63
30MAR26 32.00 P 0.51 0.96 0.51 0.93 +0.49 40 1,575 4,365 +341
30MAR26 33.00 P 0.95 1.41 0.95 1.35 +0.68 39 2,541 11,478 +350
30MAR26 34.00 P 1.38 1.98 1.38 1.94 +0.95 40 828 9,667 +234
30MAR26 35.00 P 2.00 2.66 1.89 2.55 +1.14 39 596 27,699 -113
30MAR26 36.00 P 2.69 3.49 2.69 3.38 +1.38 42 316 9,501 +13
30MAR26 37.00 P 3.12 4.26 3.12 4.22 +1.50 43 122 8,309 +15
30MAR26 38.00 P 4.24 5.16 4.24 5.09 +1.62 43 157 6,140 +9
30MAR26 39.00 P 5.20 6.41 5.20 6.13 +1.86 51 12 8,902 -5
30MAR26 40.00 P 6.35 7.47 6.35 7.06 +1.65 52 75 25,276 0
30MAR26 41.00 P 7.97 7.97 7.97 7.95 +1.75 50 72 5,945 -72
30MAR26 42.00 P 8.10 8.91 8.10 8.93 +1.56 52 62 17,864 -12
30MAR26 43.00 P 9.85 9.90 9.85 9.95 +1.82 58 400 4,393 -230
30MAR26 44.00 P 11.20 11.20 11.20 10.93 +1.55 60 4 4,822 -4
30MAR26 45.00 P 0.00 0.00 0.00 11.92 +1.82 63 0 2,457 0
30MAR26 46.00 P 12.38 12.38 12.38 13.02 +1.92 76 8 1,538 +8
30MAR26 47.00 P 14.10 14.10 14.10 13.92 +1.82 70 5 2,373 -700
30MAR26 48.00 P 14.80 14.80 14.80 14.91 +1.81 72 1,001 7,050 -500
30MAR26 49.00 P 0.00 0.00 0.00 15.92 +1.82 76 95 952 -2,115
30MAR26 50.00 P 16.90 16.90 16.90 16.92 +1.82 80 1 4,369 -1,472
30MAR26 52.50 P 19.48 19.48 19.25 19.42 +1.82 87 7 3,241 0
30MAR26 55.00 P 0.00 0.00 0.00 21.92 +1.82 94 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 24.42 +1.82 101 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 26.92 +1.82 108 0 2,100 0
30MAR26 62.50 P 0.00 0.00 0.00 29.42 +1.82 114 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.92 +1.82 120 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.42 +1.82 125 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.92 +1.82 130 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.42 +1.82 136 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.92 +1.82 140 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.42 +1.80 145 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 46.92 +1.82 150 0 1,600 0
30MAR26 82.50 P 0.00 0.00 0.00 49.42 +1.82 154 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.92 +1.77 158 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.42 +1.70 163 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.92 +1.82 167 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.42 +1.82 171 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.92 +1.82 174 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.42 +1.82 178 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.92 +1.82 182 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.42 +1.82 185 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.92 +1.80 189 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.44 +1.78 196 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.93 +1.83 198 0 0 0
29APR26 20.00 P 0.02 0.02 0.02 0.01 0.00 51 10 85 +10
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 23.00 P 0.05 0.06 0.05 0.02 +0.01 41 105 134 +105
29APR26 24.00 P 0.10 0.10 0.10 0.04 +0.02 41 200 251 +200
29APR26 25.00 P 0.11 0.13 0.11 0.07 +0.04 40 16 411 +2
29APR26 26.00 P 0.00 0.00 0.00 0.12 +0.07 39 0 113 0
29APR26 27.00 P 0.25 0.25 0.23 0.20 +0.11 39 34 117 +2
29APR26 28.00 P 0.27 0.34 0.27 0.32 +0.17 39 235 518 -56
29APR26 29.00 P 0.43 0.50 0.43 0.49 +0.24 38 196 885 +46
29APR26 30.00 P 0.56 0.75 0.56 0.71 +0.33 38 605 3,816 +120
29APR26 31.00 P 0.76 1.00 0.76 0.99 +0.43 37 808 1,589 +270
29APR26 32.00 P 1.10 1.40 1.10 1.37 +0.59 37 1,228 3,642 +397
29APR26 33.00 P 1.40 1.83 1.40 1.82 +0.74 37 793 1,985 +367
29APR26 34.00 P 2.12 2.40 2.10 2.38 +0.92 37 142 3,995 -5
29APR26 35.00 P 2.39 3.05 2.39 3.03 +1.10 37 234 8,216 +112
29APR26 36.00 P 3.73 3.73 3.73 3.76 +1.24 38 200 4,146 -200
29APR26 37.00 P 0.00 0.00 0.00 4.51 +1.39 38 0 3,613 0
29APR26 38.00 P 5.01 5.01 4.96 5.35 +1.44 39 20 2,006 -10
29APR26 39.00 P 0.00 0.00 0.00 6.30 +1.78 42 0 1,994 0
29APR26 40.00 P 0.00 0.00 0.00 7.11 +1.69 40 0 308 0
29APR26 41.00 P 0.00 0.00 0.00 8.05 +1.73 41 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 8.99 +1.62 42 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.95 +1.58 43 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 10.93 +1.55 44 1 15 +1
29APR26 45.00 P 10.58 10.58 10.58 11.92 +1.81 46 1 1 +1
29APR26 46.00 P 0.00 0.00 0.00 13.02 +1.87 55 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 13.92 +1.82 51 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 14.92 +1.82 54 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.92 +1.82 56 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 16.92 +1.82 59 0 233 0
29APR26 52.50 P 0.00 0.00 0.00 19.42 +1.82 64 0 0 -1
29APR26 55.00 P 0.00 0.00 0.00 21.92 +1.82 70 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.42 +1.82 75 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.92 +1.82 79 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.42 +1.82 84 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.92 +1.82 88 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.42 +1.82 92 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.92 +1.57 96 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.42 +1.82 100 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.92 +1.66 104 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.42 +1.78 107 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.92 +1.67 111 0 0 0
28MAY26 25.00 P 0.22 0.25 0.22 0.14 +0.07 38 287 297 +285
28MAY26 26.00 P 0.26 0.32 0.26 0.23 +0.12 38 3 216 +1
28MAY26 27.00 P 0.43 0.44 0.42 0.35 +0.17 37 190 161 +160
28MAY26 28.00 P 0.48 0.60 0.48 0.52 +0.24 37 63 294 +13
28MAY26 29.00 P 0.60 0.80 0.60 0.74 +0.31 37 307 347 +87
28MAY26 30.00 P 1.03 1.06 0.90 1.02 +0.40 37 456 1,025 +294
28MAY26 31.00 P 1.13 1.37 1.13 1.34 +0.48 37 310 2,052 +139
28MAY26 32.00 P 1.43 1.78 1.43 1.74 +0.60 37 1,062 1,386 +457
28MAY26 33.00 P 1.73 2.23 1.73 2.21 +0.75 37 434 3,031 +121
28MAY26 34.00 P 2.26 2.76 2.26 2.76 +0.88 36 129 1,577 +69
28MAY26 35.00 P 3.39 3.39 3.39 3.39 +1.02 37 1 1,899 +1
28MAY26 36.00 P 4.07 4.07 4.07 4.10 +1.16 37 1 530 +1
28MAY26 37.00 P 4.52 4.52 4.52 4.79 +1.21 37 1 586 +1
28MAY26 38.00 P 0.00 0.00 0.00 5.58 +1.32 37 0 872 0
28MAY26 39.00 P 0.00 0.00 0.00 6.33 +1.46 36 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 7.32 +1.50 39 0 75 0
28MAY26 41.00 P 0.00 0.00 0.00 8.21 +1.72 40 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 9.02 +1.61 37 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.04 +1.40 40 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.95 +1.55 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.95 +1.44 41 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 13.02 +1.56 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.92 +1.78 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.92 +1.80 46 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.92 +1.81 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.92 +1.82 50 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.42 +1.82 55 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 21.92 +1.82 59 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.42 +1.82 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.92 +1.82 68 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.42 +1.82 72 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.92 +1.82 75 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.42 +1.82 79 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.92 +1.57 82 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.42 +1.82 85 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.92 +1.66 88 0 0 0
29JUN26 20.00 P 0.09 0.10 0.09 0.03 +0.01 41 12 184 +12
29JUN26 21.00 P 0.13 0.13 0.13 0.05 +0.02 40 1 240 +1
29JUN26 22.00 P 0.15 0.15 0.15 0.08 +0.03 40 1 94 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 22 0
29JUN26 24.00 P 0.28 0.28 0.28 0.18 +0.05 38 1 127 0
29JUN26 25.00 P 0.37 0.37 0.37 0.28 +0.09 38 200 694 +199
29JUN26 26.00 P 0.48 0.48 0.46 0.40 +0.12 38 661 1,159 +495
29JUN26 27.00 P 0.62 0.62 0.61 0.56 +0.17 38 167 1,131 +159
29JUN26 28.00 P 0.81 0.81 0.71 0.76 +0.23 37 9 2,166 -3
29JUN26 29.00 P 1.05 1.05 0.97 1.02 +0.33 37 210 2,654 +146
29JUN26 30.00 P 1.06 1.34 1.06 1.29 +0.39 36 487 2,860 +57
29JUN26 31.00 P 1.68 1.68 1.49 1.65 +0.50 36 1,076 2,929 +710
29JUN26 32.00 P 1.80 2.07 1.80 2.07 +0.61 36 471 3,908 +199
29JUN26 33.00 P 2.17 2.55 2.17 2.53 +0.72 36 697 8,270 +240
29JUN26 34.00 P 2.40 3.05 2.40 3.08 +0.84 36 185 11,075 +83
29JUN26 35.00 P 3.30 3.50 3.19 3.70 +0.97 36 14 11,315 +11
29JUN26 36.00 P 0.00 0.00 0.00 4.41 +1.11 37 0 5,351 0
29JUN26 37.00 P 4.50 4.50 4.50 5.12 +1.19 37 25 12,042 0
29JUN26 38.00 P 5.83 5.90 5.83 5.78 +1.14 36 40 10,620 -20
29JUN26 39.00 P 0.00 0.00 0.00 6.59 +1.23 36 0 5,852 0
29JUN26 40.00 P 7.48 7.48 7.48 7.32 +1.03 34 17 11,084 0
29JUN26 41.00 P 8.29 8.45 8.29 8.21 +1.16 35 23 9,201 -6
29JUN26 42.00 P 0.00 0.00 0.00 9.26 +1.61 39 0 2,371 0
29JUN26 43.00 P 0.00 0.00 0.00 10.16 +1.49 39 0 858 0
29JUN26 44.00 P 0.00 0.00 0.00 11.08 +1.43 39 60 3,098 -60
29JUN26 45.00 P 0.00 0.00 0.00 12.01 +1.34 39 10 17,849 0
29JUN26 46.00 P 0.00 0.00 0.00 13.02 +1.39 41 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 13.92 +1.64 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.92 +1.43 41 0 2,119 0
29JUN26 49.00 P 15.70 15.70 15.70 15.92 +1.63 43 2 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.92 +1.57 45 0 5,255 0
29JUN26 52.50 P 20.19 20.19 20.19 19.94 +2.33 66 1 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 21.92 +1.82 53 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 24.42 +1.80 56 0 227 -468
29JUN26 60.00 P 0.00 0.00 0.00 26.92 +1.55 60 0 20 -118
29JUN26 62.50 P 0.00 0.00 0.00 29.42 +1.82 63 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.92 +1.82 67 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.42 +1.82 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 36.92 +1.57 73 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.42 +1.80 76 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.92 +1.66 78 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.42 +1.78 81 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.92 +1.67 83 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.42 +1.76 86 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.92 +1.65 88 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.42 +1.70 91 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.92 +1.82 93 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.42 +1.82 95 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.92 +1.82 97 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.42 +1.82 99 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.92 +1.82 101 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.42 +1.82 103 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.92 +1.80 105 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.44 +1.78 108 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.93 +1.83 109 0 0 0
29SEP26 20.00 P 0.25 0.26 0.25 0.13 +0.08 39 5 1,006 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.19 +0.10 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.14 39 0 301 0
29SEP26 23.00 P 0.50 0.50 0.50 0.38 +0.18 39 75 253 +63
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.23 38 0 49 0
29SEP26 25.00 P 0.76 0.76 0.76 0.69 +0.28 38 3 273 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.32 38 0 1,090 0
29SEP26 27.00 P 1.11 1.21 1.11 1.14 +0.38 38 232 1,009 +90
29SEP26 28.00 P 1.36 1.48 1.34 1.41 +0.43 38 441 4,062 +362
29SEP26 29.00 P 1.64 1.77 1.64 1.71 +0.45 37 445 1,368 +140
29SEP26 30.00 P 1.84 2.12 1.84 2.06 +0.48 37 544 6,043 +368
29SEP26 31.00 P 2.45 2.45 2.39 2.46 +0.53 37 64 1,021 +64
29SEP26 32.00 P 2.87 2.87 2.87 2.90 +0.58 37 44 1,693 +44
29SEP26 33.00 P 3.14 3.40 3.14 3.40 +0.69 37 192 3,991 +147
29SEP26 34.00 P 3.70 3.95 3.70 3.95 +0.77 37 57 1,993 +57
29SEP26 35.00 P 0.00 0.00 0.00 4.56 +0.87 37 0 9,670 0
29SEP26 36.00 P 5.17 5.21 5.17 5.20 +0.96 37 1,017 23,049 +990
29SEP26 37.00 P 5.84 6.18 5.81 5.76 +0.89 36 140 5,147 -6
29SEP26 38.00 P 0.00 0.00 0.00 6.43 +0.93 35 0 7,008 0
29SEP26 39.00 P 6.91 6.91 6.91 7.41 +1.20 38 1 9,123 0
29SEP26 40.00 P 7.50 8.10 7.50 8.10 +1.35 37 104 4,495 +4
29SEP26 41.00 P 0.00 0.00 0.00 9.01 +1.53 39 0 2,104 0
29SEP26 42.00 P 10.53 10.53 10.53 9.83 +1.21 39 22 945 -2
29SEP26 43.00 P 10.50 10.50 10.50 10.50 +1.14 37 1 2,579 +1
29SEP26 44.00 P 11.25 11.25 11.25 11.54 +1.75 39 5 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 12.42 +1.26 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 13.31 +1.68 39 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 14.22 +1.48 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 15.13 +1.64 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 16.05 +1.76 39 0 892 0
29SEP26 50.00 P 17.29 17.70 17.29 16.99 +1.53 39 5 9,243 -5
29SEP26 52.50 P 0.00 0.00 0.00 19.94 +2.12 52 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.92 +1.74 43 0 192 -386
29SEP26 57.50 P 0.00 0.00 0.00 24.42 +1.80 46 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.92 +1.55 49 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 29.42 +1.82 52 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 31.92 +1.82 54 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 34.42 +1.82 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.92 +1.57 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.42 +1.80 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.92 +1.66 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.42 +1.78 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.92 +1.67 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.42 +1.76 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.92 +1.63 72 0 0 0
30DEC26 20.00 P 0.41 0.45 0.41 0.45 +0.21 44 21 554 +1
30DEC26 21.00 P 0.00 0.00 0.00 0.57 +0.25 43 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 +0.26 42 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.28 41 0 8 0
30DEC26 24.00 P 1.00 1.00 0.99 1.02 +0.30 41 12 320 +6
30DEC26 25.00 P 1.15 1.20 1.15 1.23 +0.32 40 5 1,328 -3
30DEC26 26.00 P 1.30 1.42 1.30 1.47 +0.35 40 7 155 +7
30DEC26 27.00 P 1.63 1.67 1.63 1.73 +0.36 39 230 371 +220
30DEC26 28.00 P 1.90 1.94 1.90 2.03 +0.41 39 206 691 +79
30DEC26 29.00 P 2.28 2.29 2.15 2.35 +0.47 38 438 670 +350
30DEC26 30.00 P 2.67 2.70 2.65 2.71 +0.51 38 256 3,914 +132
30DEC26 31.00 P 3.11 3.11 3.04 3.09 +0.53 37 154 581 +95
30DEC26 32.00 P 3.55 3.57 3.37 3.54 +0.57 37 214 2,874 +155
30DEC26 33.00 P 3.88 4.07 3.88 4.05 +0.65 37 624 1,972 +273
30DEC26 34.00 P 4.57 4.62 4.57 4.60 +0.73 37 47 1,307 +45
30DEC26 35.00 P 5.16 5.20 5.07 5.16 +0.77 37 64 3,736 +41
30DEC26 36.00 P 5.83 5.83 5.83 5.85 +0.90 37 2 6,876 -2
30DEC26 37.00 P 6.47 6.58 6.47 6.54 +0.99 37 90 3,225 -30
30DEC26 38.00 P 0.00 0.00 0.00 7.29 +1.11 38 10 4,573 +10
30DEC26 39.00 P 0.00 0.00 0.00 7.91 +1.07 37 0 2,144 0
30DEC26 40.00 P 0.00 0.00 0.00 8.66 +1.22 37 30 1,984 +30
30DEC26 41.00 P 0.00 0.00 0.00 9.44 +1.27 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 +1.58 39 0 186 0
30DEC26 43.00 P 11.00 11.00 11.00 11.04 +1.40 38 62 619 +60
30DEC26 44.00 P 0.00 0.00 0.00 11.87 +1.37 38 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 12.72 +1.30 38 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.57 +1.66 38 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 14.40 +1.63 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.29 +1.13 37 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 16.31 +1.31 39 0 0 0
30DEC26 50.00 P 17.50 17.50 17.50 17.24 +1.66 39 5 71 0
30DEC26 52.50 P 0.00 0.00 0.00 19.94 +2.04 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.93 +1.71 39 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 24.42 +1.59 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.92 +1.55 44 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 29.42 +1.64 46 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.92 +1.72 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.42 +1.82 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.92 +1.57 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.42 +1.80 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.92 +1.66 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.42 +1.78 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.92 +1.67 60 0 0 0
30MAR27 26.00 P 1.78 1.80 1.78 2.06 +0.75 42 36 35 +34
30MAR27 27.00 P 2.07 2.09 2.01 2.34 +0.74 41 206 206 +206
30MAR27 28.00 P 2.38 2.40 2.32 2.64 +0.73 40 82 82 +82
30MAR27 29.00 P 2.75 2.75 2.69 2.98 +0.71 40 71 71 +71
30MAR27 30.00 P 3.05 3.16 3.05 3.33 +0.68 39 55 55 +55
30MAR27 31.00 P 0.00 0.00 0.00 3.71 +0.63 38 0 0 0
30MAR27 32.00 P 4.02 4.10 4.02 4.12 +0.63 37 3 3 +3
30MAR27 33.00 P 4.56 4.56 4.38 4.59 +0.66 37 3,802 3,800 +3,800
30MAR27 34.00 P 0.00 0.00 0.00 5.16 +0.75 37 4,800 4,800 +4,800
30MAR27 35.00 P 0.00 0.00 0.00 5.75 +0.83 37 1,000 1,000 +1,000
30MAR27 36.00 P 0.00 0.00 0.00 6.36 +0.87 37 0 0 0
30MAR27 37.00 P 6.99 6.99 6.99 7.06 +0.93 38 5 5 +5
30MAR27 38.00 P 0.00 0.00 0.00 7.77 +1.10 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.50 +1.13 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.24 +1.19 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 +1.26 38 1 1 +1
30MAR27 42.00 P 0.00 0.00 0.00 10.79 +1.43 39 10 10 +10
30MAR27 43.00 P 0.00 0.00 0.00 11.58 +1.51 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.26 +1.08 38 0 0 0
TOTAL PUT 42,558 564,591 +16,692
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$ 24.78
30MAR26 3.90 C 0.00 0.00 0.00 20.89 +0.16 216 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 20.79 +0.25 210 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 20.69 +0.19 204 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 20.59 +0.30 198 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 20.49 +0.31 191 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 20.39 +0.23 184 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 20.29 +0.27 173 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 20.19 +0.24 150 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 20.09 +0.26 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.99 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.89 +0.26 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 19.79 +0.43 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 19.54 +0.30 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 19.29 +0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 19.04 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 18.79 +0.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 18.54 +0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 18.29 +0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 18.04 +0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 17.80 +0.26 164 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 17.55 +0.39 158 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 17.30 +0.29 152 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 17.05 +0.43 145 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 16.80 +0.49 139 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 16.55 +0.35 133 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 16.30 +0.23 126 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 16.05 +0.28 119 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.80 +0.32 109 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.55 +0.39 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 15.30 +0.45 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 15.05 +0.32 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 14.81 +0.45 126 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 14.30 +0.40 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.80 +0.30 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 13.30 +0.55 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 12.81 +0.55 95 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 12.31 +0.37 87 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.81 +0.34 79 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 11.31 +0.46 69 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 10.81 +0.31 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.31 +0.33 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.81 +0.34 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 9.31 +0.38 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.82 +0.37 61 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 8.32 +0.38 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.83 +0.40 59 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.41 +0.50 76 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.84 +0.42 55 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 6.36 +0.43 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.85 +0.41 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.42 +0.45 57 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 5.00 +0.60 60 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 3.97 +0.46 47 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 3.20 +0.34 51 0 108 0
30MAR26 23.00 C 1.77 2.38 1.76 2.59 +0.40 57 13 27 +7
30MAR26 24.00 C 1.32 1.95 1.32 1.93 +0.30 54 41 40 +30
30MAR26 25.00 C 1.30 1.51 0.93 1.46 +0.29 56 60 51 +25
30MAR26 26.00 C 1.14 1.15 1.08 1.10 +0.27 57 16 20 +13
30MAR26 27.00 C 0.00 0.00 0.00 0.79 +0.23 57 1 18 0
30MAR26 28.00 C 0.40 0.58 0.40 0.55 +0.17 57 8 58 0
30MAR26 29.00 C 0.36 0.48 0.36 0.38 +0.14 57 4 6 -2
30MAR26 30.00 C 0.23 0.23 0.23 0.25 +0.09 57 2 44 -2
30MAR26 31.00 C 0.24 0.24 0.24 0.16 +0.06 57 6 25 +6
30MAR26 32.00 C 0.17 0.17 0.17 0.11 +0.05 57 6 10 +6
30MAR26 33.00 C 0.11 0.14 0.11 0.07 +0.03 57 13 54 +11
30MAR26 34.00 C 0.09 0.09 0.07 0.05 +0.02 59 3 6 +3
29APR26 14.50 C 0.00 0.00 0.00 10.31 +0.28 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 9.84 +0.31 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.31 +0.29 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.83 +0.31 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.41 +0.39 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.88 +0.41 45 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.46 +0.39 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.84 +0.29 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.36 +0.22 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.96 +0.26 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.52 +0.38 44 0 0 0
29APR26 20.00 C 4.86 5.09 4.86 5.12 +0.26 47 21 20 -7
29APR26 21.00 C 0.00 0.00 0.00 4.36 +0.28 49 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 3.80 +0.59 55 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 3.14 +0.36 54 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 2.52 +0.27 52 0 20 0
29APR26 25.00 C 0.00 0.00 0.00 2.10 +0.30 54 0 154 0
29APR26 26.00 C 1.80 1.80 1.76 1.76 +0.34 56 4 23 +1
29APR26 27.00 C 0.00 0.00 0.00 1.40 +0.29 56 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 1.11 +0.25 56 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.87 +0.21 55 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.67 +0.17 55 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.52 +0.14 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.40 +0.12 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.30 +0.09 55 0 3 0
29APR26 34.00 C 0.00 0.00 0.00 0.23 +0.08 55 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 8.99 +0.40 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.41 +0.39 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.92 +0.22 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.64 +0.53 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.96 +0.20 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.55 +0.22 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.31 +0.46 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.75 +0.44 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.52 +0.58 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.66 +0.29 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.01 +0.22 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.43 +0.29 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.95 +0.25 51 0 0 0
28MAY26 25.00 C 2.55 2.55 2.55 2.49 +0.22 52 1 1 0
28MAY26 26.00 C 0.00 0.00 0.00 2.13 +0.25 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 1.81 +0.26 54 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.50 +0.23 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.23 +0.19 53 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 1.01 +0.17 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.82 +0.14 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.66 +0.11 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.54 +0.10 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.43 +0.08 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 20.22 +0.27 105 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 20.12 +0.29 99 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 20.02 +0.26 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.92 +0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 19.82 +0.46 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 19.57 +0.33 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 19.33 +0.31 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 19.08 +0.29 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 18.83 +0.29 78 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 18.58 +0.31 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 18.33 +0.31 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 18.09 +0.24 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.84 +0.19 79 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 17.59 +0.18 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 17.34 +0.30 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 17.09 +0.47 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 16.85 +0.54 75 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 16.60 +0.36 68 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 16.35 +0.28 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 16.10 +0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 15.85 +0.37 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 15.61 +0.45 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 15.36 +0.51 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 15.11 +0.36 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.86 +0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.37 +0.47 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.89 +0.37 65 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 13.38 +0.29 53 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 12.90 +0.35 59 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 12.42 +0.29 60 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 11.87 +0.24 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 11.42 +0.36 52 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 10.81 +0.31 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.53 +0.44 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.84 +0.22 0 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 9.36 +0.32 0 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 9.01 +0.30 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.61 +0.50 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.92 +0.12 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.64 +0.28 47 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 7.19 +0.25 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.77 +0.38 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.43 +0.44 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.94 +0.19 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.59 +0.24 47 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 5.06 +0.38 52 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 4.37 +0.31 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.85 +0.40 52 0 16 0
29JUN26 24.00 C 3.31 3.31 3.31 3.31 +0.32 52 30 15 -6
29JUN26 25.00 C 2.88 2.88 2.88 2.86 +0.31 52 30 0 -30
29JUN26 26.00 C 2.23 2.50 2.23 2.49 +0.32 53 31 17 -2
29JUN26 27.00 C 0.00 0.00 0.00 2.15 +0.33 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.84 +0.30 53 0 1 0
29JUN26 29.00 C 1.51 1.51 1.51 1.56 +0.27 53 1 17 +1
29JUN26 30.00 C 0.00 0.00 0.00 1.33 +0.26 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 1.11 +0.21 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.94 +0.20 53 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.76 +0.16 52 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.64 +0.13 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.35 +0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 16.10 +0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.86 +0.38 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.61 +0.45 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.36 +0.51 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 15.11 +0.36 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.87 +0.51 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.37 +0.47 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.89 +0.37 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.40 +0.31 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.90 +0.35 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.42 +0.25 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.97 +0.28 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.42 +0.36 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.04 +0.36 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.53 +0.44 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.98 +0.24 41 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 9.55 +0.20 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.13 +0.24 45 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.72 +0.16 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.32 +0.24 46 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.93 +0.23 47 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.59 +0.31 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 +0.19 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.82 +0.21 47 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 6.47 +0.18 47 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.16 +0.19 48 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.55 +0.20 48 0 2 0
29SEP26 22.00 C 0.00 0.00 0.00 5.02 +0.26 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.52 +0.26 49 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 4.11 +0.26 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 3.70 +0.23 50 0 43 0
29SEP26 26.00 C 0.00 0.00 0.00 3.34 +0.25 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 3.02 +0.26 51 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.76 +0.32 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 +0.28 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.20 +0.28 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.94 +0.23 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.74 +0.23 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.50 +0.20 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.37 +0.22 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.45 +0.35 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.98 +0.34 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.42 +0.25 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.97 +0.28 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.48 +0.24 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.09 +0.27 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.62 +0.23 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.25 +0.29 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.88 +0.30 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.46 +0.23 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.08 +0.26 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.69 +0.22 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.36 +0.25 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.02 +0.21 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.64 +0.19 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.37 +0.25 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.06 +0.27 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.76 +0.32 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.20 +0.24 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.70 +0.30 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.24 +0.26 49 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.81 +0.21 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.46 +0.23 50 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 4.11 +0.25 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.78 +0.25 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.49 +0.28 51 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 3.23 +0.31 51 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 2.95 +0.28 51 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.70 +0.28 51 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 2.45 +0.25 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.25 +0.30 51 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.06 +0.29 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.04 +0.41 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.72 +0.43 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.42 +0.47 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.88 +0.28 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.59 +0.30 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.32 +0.27 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.82 +0.29 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.33 +0.28 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.89 +0.16 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.48 +0.24 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 +0.25 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.76 +0.22 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.45 +0.25 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.15 +0.26 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.88 +0.30 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.61 +0.29 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.38 +0.30 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.20 +0.36 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.96 +0.42 52 0 0 0
TOTAL CALL 291 2,575 +54
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 248 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 239 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 224 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 211 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 205 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 199 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 193 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 173 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 34 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 5 0
30MAR26 19.00 P 0.06 0.06 0.04 0.06 -0.02 56 51 54 +49
30MAR26 19.50 P 0.12 0.12 0.06 0.09 -0.02 56 53 116 +51
30MAR26 20.00 P 0.24 0.27 0.09 0.13 -0.03 56 48 185 +16
30MAR26 21.00 P 0.32 0.43 0.25 0.26 -0.06 56 46 74 +14
30MAR26 22.00 P 0.69 0.81 0.40 0.46 -0.09 56 77 66 +49
30MAR26 23.00 P 1.20 1.26 0.80 0.74 -0.15 55 33 53 +24
30MAR26 24.00 P 1.81 1.81 1.11 1.12 -0.21 55 23 33 0
30MAR26 25.00 P 2.11 2.11 1.67 1.68 -0.20 57 63 53 +45
30MAR26 26.00 P 0.00 0.00 0.00 2.31 -0.36 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.89 -0.41 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.82 -0.23 62 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 4.67 -0.21 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.58 -0.41 67 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.52 -0.37 70 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.50 -0.36 76 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.49 -0.36 81 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.45 -0.39 84 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.08 0.00 55 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 0.19 -0.02 54 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.24 -0.04 54 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.31 -0.04 54 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.39 -0.06 54 0 17 0
29APR26 21.00 P 0.71 0.71 0.71 0.61 -0.08 54 1 21 +1
29APR26 22.00 P 1.17 1.30 0.93 0.89 -0.11 54 35 48 +33
29APR26 23.00 P 1.75 1.75 1.28 1.24 -0.15 53 14 13 +10
29APR26 24.00 P 1.86 1.86 1.69 1.69 -0.17 54 4 4 -2
29APR26 25.00 P 0.00 0.00 0.00 2.25 -0.18 55 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 2.90 -0.20 57 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.55 -0.22 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.30 -0.24 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.11 -0.26 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.94 -0.25 60 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.82 -0.23 62 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.73 -0.41 64 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.67 -0.46 66 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.63 -0.31 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.20 -0.05 52 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.26 -0.06 52 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.33 -0.06 52 0 0 0
28MAY26 19.00 P 0.46 0.47 0.46 0.41 -0.08 52 27 27 +27
28MAY26 19.50 P 0.00 0.00 0.00 0.50 -0.09 52 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.61 -0.10 52 0 17 0
28MAY26 21.00 P 1.11 1.11 1.11 0.86 -0.14 52 30 30 +13
28MAY26 22.00 P 0.00 0.00 0.00 1.18 -0.17 51 0 1 0
28MAY26 23.00 P 1.57 1.57 1.57 1.57 -0.20 51 15 16 +15
28MAY26 24.00 P 0.00 0.00 0.00 2.06 -0.23 52 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 2.63 -0.17 53 0 1 0
28MAY26 26.00 P 0.00 0.00 0.00 3.24 -0.20 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.93 -0.22 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.65 -0.21 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.41 -0.26 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.22 -0.42 57 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.06 -0.23 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.90 -0.49 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.75 -0.38 58 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.77 -0.35 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 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 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 0.00 53 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.01 53 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 0.00 53 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 -0.01 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.30 -0.03 52 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.03 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.46 -0.04 52 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.56 -0.04 52 0 1 0
29JUN26 19.00 P 0.63 0.63 0.63 0.66 -0.06 51 15 19 +10
29JUN26 19.50 P 0.92 0.92 0.74 0.78 -0.07 51 45 36 +30
29JUN26 20.00 P 1.08 1.08 1.08 0.92 -0.07 51 30 30 +20
29JUN26 21.00 P 1.28 1.28 1.27 1.23 -0.10 51 11 54 +11
29JUN26 22.00 P 1.66 1.66 1.66 1.59 -0.13 51 8 509 +4
29JUN26 23.00 P 2.56 2.56 2.56 2.03 -0.15 51 1 1 0
29JUN26 24.00 P 0.00 0.00 0.00 2.55 -0.13 52 0 1 0
29JUN26 25.00 P 3.12 3.12 3.12 3.13 -0.11 52 8 16 +8
29JUN26 26.00 P 0.00 0.00 0.00 3.77 -0.12 53 0 24 0
29JUN26 27.00 P 4.80 4.80 4.80 4.45 -0.14 54 15 15 -15
29JUN26 28.00 P 0.00 0.00 0.00 5.17 -0.09 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.95 -0.12 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.74 -0.12 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.55 -0.11 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.38 -0.13 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.28 -0.15 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.16 -0.16 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.02 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.01 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.49 -0.04 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.06 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 -0.06 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.06 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 -0.08 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.06 -0.07 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 -0.07 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.38 -0.08 51 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 1.55 -0.08 51 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.94 -0.09 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.38 -0.07 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.85 -0.10 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.40 -0.09 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.97 -0.13 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 -0.14 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.30 -0.15 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.00 -0.17 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 6.73 -0.23 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.49 -0.24 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.26 -0.26 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.09 -0.27 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.91 -0.27 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.77 -0.25 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.01 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.01 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.04 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 -0.08 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.78 -0.09 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.92 -0.06 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 -0.08 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 -0.09 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.32 -0.11 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 -0.09 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.85 -0.07 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.05 -0.07 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 -0.07 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.95 -0.06 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 -0.06 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.97 -0.12 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.56 -0.13 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 -0.16 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.83 -0.18 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.62 -0.15 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.33 -0.22 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.08 -0.22 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.85 -0.23 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.62 -0.26 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.44 -0.25 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.27 -0.26 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 -0.10 50 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.70 -0.11 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.89 -0.05 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 -0.05 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.29 -0.03 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 -0.07 50 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.96 -0.03 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.46 -0.01 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.99 -0.01 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.57 -0.01 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.18 -0.02 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.82 -0.03 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.50 -0.02 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.19 -0.04 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.89 -0.22 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.64 -0.21 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.40 -0.23 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.18 -0.03 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.97 -0.04 54 0 0 0
TOTAL PUT 653 2,679 +413
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$ 4.03
30MAR26 2.40 C 0.00 0.00 0.00 1.64 -0.02 89 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.55 -0.03 99 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.44 -0.04 75 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.34 -0.04 69 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.24 -0.05 63 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.14 -0.05 57 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.04 -0.05 51 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.94 -0.02 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.84 -0.02 41 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.74 -0.03 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
30MAR26 3.70 C 0.37 0.37 0.37 0.35 -0.01 24 3 3 +3
30MAR26 3.80 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.18 -0.01 21 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 -0.02 21 0 180 0
30MAR26 4.20 C 0.03 0.03 0.03 0.04 0.00 22 360 289 -81
30MAR26 4.30 C 0.02 0.02 0.02 0.02 -0.01 22 28 47 +1
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.24 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.65 -0.04 23 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 -0.01 21 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 -0.02 21 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.22 -0.02 21 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
29APR26 4.20 C 0.00 0.00 0.00 0.08 -0.01 21 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 21 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 -0.02 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 0.00 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.16 -0.04 28 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.06 -0.03 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.02 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 -0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 -0.01 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.04 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.03 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.90 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 -0.03 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 -0.01 25 250 250 +250
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.01 24 250 250 +250
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 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 25 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 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.28 -0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 -0.02 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 -0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.03 - 26 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.95 0.00 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
TOTAL CALL 891 4,379 +423
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.02 0.00 22 4 18 +4
30MAR26 3.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 51 0
30MAR26 4.00 P 0.09 0.10 0.09 0.09 +0.01 24 20 76 +4
30MAR26 4.10 P 0.00 0.00 0.00 0.14 +0.01 23 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.21 +0.02 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.29 +0.02 24 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 +0.02 30 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.79 +0.03 48 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.90 +0.03 57 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.98 +0.02 49 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.51 +0.02 84 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 +0.05 106 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.51 +0.04 115 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.98 +0.02 105 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.28 +0.03 145 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.51 +0.02 140 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.77 +0.03 151 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 250 0
29APR26 3.80 P 0.07 0.07 0.07 0.05 0.00 22 10 260 +6
29APR26 3.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 134 0
29APR26 4.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.90 +0.03 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.51 +0.02 60 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 25 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.27 0.00 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.34 +0.01 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.90 +0.02 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.24 +0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.51 +0.02 51 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 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 +0.01 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.00 +0.02 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.26 +0.02 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.51 +0.02 45 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.02 +0.05 55 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.51 +0.04 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.98 +0.02 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.28 +0.03 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.51 +0.02 74 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.77 +0.03 80 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 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 3.60 P 0.18 0.18 0.18 0.14 +0.01 26 8 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.01 26 250 250 +245
29SEP26 4.10 P 0.00 0.00 0.00 0.37 +0.01 26 250 270 +250
29SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.07 +0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.31 +0.03 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.55 +0.02 35 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.79 +0.02 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 +0.02 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 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.56 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 +0.02 34 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 - 26 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
TOTAL PUT 542 2,800 +509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 36.22
30MAR26 17.50 C 0.00 0.00 0.00 18.74 -1.14 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.26 -1.12 78 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.76 -1.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.29 -1.15 102 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.76 -1.13 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.26 -1.13 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.23 -1.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.25 -1.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.61 -0.79 117 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.62 -0.78 109 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.24 -1.16 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.22 -1.18 0 0 62 0
30MAR26 27.00 C 0.00 0.00 0.00 9.24 -1.16 0 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 8.28 -1.13 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 7.27 -1.39 0 0 79 0
30MAR26 30.00 C 0.00 0.00 0.00 6.32 -1.22 35 0 1,403 0
30MAR26 31.00 C 0.00 0.00 0.00 5.29 -1.12 21 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.32 -1.26 24 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.35 -1.08 22 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 2.43 -1.02 21 0 206 0
30MAR26 35.00 C 1.79 1.79 1.79 1.63 -0.89 20 15 292 0
30MAR26 36.00 C 0.92 1.17 0.92 1.01 -0.70 21 71 151 +26
30MAR26 37.00 C 0.55 0.68 0.55 0.59 -0.45 22 211 256 -30
30MAR26 38.00 C 0.00 0.00 0.00 0.30 -0.25 22 0 349 0
30MAR26 39.00 C 0.14 0.20 0.14 0.14 -0.13 22 320 248 -72
30MAR26 40.00 C 0.10 0.12 0.10 0.06 -0.06 22 150 138 -60
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 133 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
30MAR26 43.00 C 0.01 0.01 0.01 0.01 0.00 26 100 100 +100
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.31 -1.13 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.32 -1.12 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.61 -0.84 78 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.62 -0.83 73 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.33 -1.13 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.34 -1.12 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.34 -1.13 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.35 -1.12 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.37 -1.29 26 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.39 -1.15 25 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 5.42 -1.19 23 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.45 -1.13 21 0 201 0
29APR26 33.00 C 0.00 0.00 0.00 3.54 -1.14 20 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.69 -0.93 20 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 1.92 -0.84 19 0 161 0
29APR26 36.00 C 0.00 0.00 0.00 1.34 -0.66 19 0 277 0
29APR26 37.00 C 0.96 0.96 0.96 0.90 -0.44 20 2 210 +2
29APR26 38.00 C 0.57 0.57 0.57 0.58 -0.31 20 115 362 +100
29APR26 39.00 C 0.42 0.44 0.42 0.34 -0.22 20 200 141 -60
29APR26 40.00 C 0.20 0.27 0.20 0.19 -0.13 20 280 101 -185
29APR26 41.00 C 0.00 0.00 0.00 0.10 -0.07 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 22 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.38 -1.13 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.44 -1.07 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.40 -1.12 22 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.41 -1.25 20 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.44 -1.10 21 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.47 -1.14 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.54 -1.04 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.54 -1.14 16 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 2.86 -0.81 20 0 711 0
28MAY26 35.00 C 2.27 2.27 2.13 2.13 -0.79 19 30 729 0
28MAY26 36.00 C 1.69 1.69 1.57 1.57 -0.60 20 30 46 +16
28MAY26 37.00 C 0.00 0.00 0.00 1.10 -0.49 20 0 180 0
28MAY26 38.00 C 0.77 0.77 0.77 0.74 -0.38 20 15 463 +15
28MAY26 39.00 C 0.54 0.56 0.54 0.48 -0.26 20 255 691 +105
28MAY26 40.00 C 0.45 0.45 0.45 0.29 -0.18 20 120 323 0
28MAY26 41.00 C 0.00 0.00 0.00 0.17 -0.11 19 0 250 0
28MAY26 42.00 C 0.00 0.00 0.00 0.10 -0.06 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.84 -1.12 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.34 -1.12 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.84 -1.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.35 -1.12 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.35 -1.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.36 -1.12 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.61 -0.88 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.62 -0.83 56 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.39 -1.07 32 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.38 -1.13 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.44 -1.07 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.40 -1.12 21 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.56 -1.14 31 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 6.62 -1.05 29 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.47 -1.14 19 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.69 -0.89 23 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.65 -1.03 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 2.92 -0.75 19 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 2.20 -0.74 19 0 25 0
29JUN26 36.00 C 0.00 0.00 0.00 1.62 -0.64 19 0 406 0
29JUN26 37.00 C 1.10 1.10 1.10 1.18 -0.48 19 2 403 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.85 -0.33 20 0 29 0
29JUN26 39.00 C 0.59 0.59 0.59 0.58 -0.22 20 20 65 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 -0.15 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 -0.08 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.84 -1.12 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.34 -1.12 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.84 -1.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.35 -1.12 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.35 -1.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.36 -1.12 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.61 -0.88 48 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.62 -0.83 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.39 -1.11 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.41 -1.10 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.44 -1.20 26 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.43 -1.09 22 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 7.56 -1.14 25 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.62 -1.05 24 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.57 -1.04 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.69 -0.89 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 3.86 -0.85 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.20 -0.81 19 0 73 0
29SEP26 35.00 C 2.54 2.54 2.54 2.62 -0.76 19 30 33 +30
29SEP26 36.00 C 2.02 2.02 2.02 2.12 -0.55 19 60 66 +60
29SEP26 37.00 C 0.00 0.00 0.00 1.70 -0.37 19 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 -0.30 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.23 20 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 -0.17 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.62 -0.13 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 -0.12 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.38 -0.06 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.35 -1.13 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.36 -1.12 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.61 -0.88 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.62 -0.87 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.39 -1.11 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.41 -1.10 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.44 -1.20 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.44 -1.23 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.56 -1.14 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 -1.20 20 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 5.73 -0.96 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.81 -1.13 17 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.11 -0.78 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 3.49 -0.83 18 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 2.95 -0.72 18 0 19 0
30DEC26 36.00 C 2.45 2.45 2.45 2.47 -0.59 18 6 9 -5
30DEC26 37.00 C 0.00 0.00 0.00 2.04 -0.46 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 1.67 -0.40 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.36 -0.33 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 -0.27 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 -0.22 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.74 -0.17 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 -0.14 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.12 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 -0.10 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.50 -1.17 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.62 -1.08 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.79 -1.03 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.02 -0.92 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.31 -0.86 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.64 -0.81 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.91 -0.87 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.38 -0.78 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.90 -0.70 18 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.55 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.08 -0.48 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.76 -0.42 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.38 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.22 -0.31 18 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.04 -0.24 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.87 -0.22 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 -0.20 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.56 -0.20 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.46 -0.13 19 0 0 0
TOTAL CALL 2,032 11,460 +40
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 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 65 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 54 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 207 0
30MAR26 27.00 P 0.01 0.01 0.01 0.01 0.00 44 100 346 +100
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 292 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 +0.05 22 0 657 0
30MAR26 34.00 P 0.14 0.16 0.11 0.16 +0.13 22 15 515 +10
30MAR26 35.00 P 0.18 0.37 0.18 0.37 +0.26 22 531 384 -50
30MAR26 36.00 P 0.70 0.75 0.51 0.75 +0.48 22 283 482 +10
30MAR26 37.00 P 1.34 1.34 1.34 1.32 +0.71 22 120 197 -107
30MAR26 38.00 P 0.00 0.00 0.00 2.06 +0.89 23 0 118 0
30MAR26 39.00 P 0.00 0.00 0.00 2.94 +1.03 25 0 11 0
30MAR26 40.00 P 0.00 0.00 0.00 3.90 +1.19 29 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.81 +1.15 28 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.95 +1.29 42 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.88 +1.22 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.78 +0.92 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.82 +0.93 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.78 +1.12 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.78 +1.12 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 245 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 315 0
29APR26 32.00 P 0.08 0.09 0.08 0.07 +0.05 20 120 342 +100
29APR26 33.00 P 0.14 0.16 0.14 0.16 +0.11 20 12 142 +8
29APR26 34.00 P 0.19 0.25 0.19 0.34 +0.22 20 102 403 -55
29APR26 35.00 P 0.46 0.52 0.46 0.62 +0.37 20 402 256 -167
29APR26 36.00 P 0.00 0.00 0.00 1.03 +0.54 20 0 577 0
29APR26 37.00 P 1.58 1.58 1.58 1.58 +0.73 21 30 342 -30
29APR26 38.00 P 0.00 0.00 0.00 2.27 +0.88 21 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 3.08 +0.99 22 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.96 +1.12 23 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.89 +1.06 25 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.95 +1.29 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.88 +1.22 31 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.78 +0.92 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.82 +0.93 34 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.78 +1.12 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.78 +1.12 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.06 +0.04 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.12 +0.08 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.23 +0.14 19 0 50 0
28MAY26 33.00 P 0.40 0.40 0.40 0.43 +0.24 20 100 70 -30
28MAY26 34.00 P 0.63 0.63 0.62 0.70 +0.36 19 3 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.09 +0.49 19 0 925 0
28MAY26 36.00 P 0.00 0.00 0.00 1.58 +0.62 19 0 168 0
28MAY26 37.00 P 2.10 2.10 2.08 2.25 +0.81 20 65 282 +30
28MAY26 38.00 P 2.78 2.78 2.78 2.99 +0.91 20 50 550 +50
28MAY26 39.00 P 0.00 0.00 0.00 3.80 +0.99 21 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 4.75 +1.05 23 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.61 +1.01 22 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.54 +1.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.49 +0.98 23 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.47 +1.25 25 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.47 +1.28 27 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.43 +0.97 27 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.40 +1.23 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.03 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.08 20 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 +0.13 19 0 22 0
29JUN26 32.00 P 0.32 0.32 0.32 0.35 +0.21 19 20 20 +20
29JUN26 33.00 P 0.00 0.00 0.00 0.56 +0.29 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.85 +0.38 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.26 +0.52 19 0 26 0
29JUN26 36.00 P 1.48 1.48 1.48 1.79 +0.67 19 1 600 0
29JUN26 37.00 P 1.92 2.41 1.92 2.41 +0.79 19 31 700 +31
29JUN26 38.00 P 0.00 0.00 0.00 3.14 +0.94 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 3.99 +1.03 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.85 +1.15 22 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.72 +1.05 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.71 +1.12 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.69 +1.15 27 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.62 +1.09 27 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.47 +1.23 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.56 +1.07 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.71 +1.24 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.03 21 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.04 20 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.07 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 +0.12 20 0 22 0
29SEP26 30.00 P 0.31 0.31 0.31 0.32 +0.17 20 2 119 +2
29SEP26 31.00 P 0.00 0.00 0.00 0.49 +0.24 20 0 82 0
29SEP26 32.00 P 0.00 0.00 0.00 0.71 +0.31 20 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 1.01 +0.41 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.37 +0.49 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 +0.60 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.35 +0.70 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 2.97 +0.81 21 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 3.64 +0.89 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.37 +1.05 21 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.17 +1.13 22 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.02 +1.06 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.91 +1.10 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.83 +1.12 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.78 +1.15 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.68 +1.07 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.67 +1.10 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 +1.13 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.05 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.18 +0.08 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.28 +0.12 19 0 6 0
30DEC26 30.00 P 0.44 0.50 0.44 0.43 +0.18 19 15 22 +15
30DEC26 31.00 P 0.00 0.00 0.00 0.62 +0.23 19 0 5 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 +0.30 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.18 +0.38 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.56 +0.46 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.02 +0.55 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.54 +0.63 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.13 +0.71 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.78 +0.78 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.50 +0.97 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.28 +1.05 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.10 +0.97 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.97 +1.02 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.88 +1.06 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.78 +1.11 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.78 +1.17 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.67 +1.04 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.71 +1.13 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.27 +0.09 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.40 +0.13 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 +0.18 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.80 +0.23 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.08 +0.29 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.41 +0.35 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.80 +0.41 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.25 +0.49 19 0 0 0
30MAR27 36.00 P 2.77 2.77 2.75 2.78 +0.56 19 21 21 +21
30MAR27 37.00 P 0.00 0.00 0.00 3.35 +0.62 19 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.99 +0.70 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.69 +0.88 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.28 +0.66 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.10 +0.90 19 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.97 +1.00 19 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.88 +1.06 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.78 +1.11 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.78 +1.17 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.67 +1.04 22 0 0 0
TOTAL PUT 2,023 15,358 -42
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$ 6.89
30MAR26 2.60 C 0.00 0.00 0.00 4.29 +0.02 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.19 +0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.09 +0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.89 +0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.59 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.39 +0.03 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 3.30 +0.03 92 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 3.20 +0.03 87 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 3.10 +0.03 83 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 3.00 +0.04 78 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.90 +0.02 74 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.80 +0.02 69 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.70 +0.02 65 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.60 +0.05 60 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.51 +0.03 81 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.41 +0.06 77 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 2.31 +0.10 73 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 2.21 +0.05 70 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 +0.05 75 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.10 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.92 +0.08 67 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.68 +0.09 64 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 1.43 +0.05 55 0 132 0
30MAR26 5.75 C 0.90 0.90 0.90 1.19 +0.04 49 1 75 0
30MAR26 6.00 C 0.99 1.04 0.99 0.96 +0.02 46 63 124 +31
30MAR26 6.25 C 0.00 0.00 0.00 0.82 +0.08 57 0 95 0
30MAR26 6.50 C 0.43 0.58 0.39 0.60 +0.03 49 80 1,052 +50
30MAR26 6.75 C 0.38 0.50 0.38 0.47 +0.04 51 55 362 -36
30MAR26 7.00 C 0.22 0.37 0.22 0.35 +0.03 51 81 237 -25
30MAR26 7.25 C 0.21 0.29 0.21 0.27 +0.04 53 9 707 +8
30MAR26 7.50 C 0.16 0.16 0.16 0.19 +0.03 53 65 857 -24
30MAR26 7.75 C 0.00 0.00 0.00 0.13 +0.02 52 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 63 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 52 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 54 0 178 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 20 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 98 0
29APR26 3.90 C 0.00 0.00 0.00 3.02 +0.05 71 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.93 +0.04 76 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.83 +0.04 72 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.73 +0.03 69 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.63 +0.08 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.51 +0.01 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.44 +0.04 65 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.34 +0.04 62 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.15 +0.05 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.09 +0.09 68 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.93 +0.03 46 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.71 +0.04 50 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 1.49 +0.05 50 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 1.26 +0.03 46 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 1.06 +0.02 45 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.87 +0.01 44 0 29 0
29APR26 6.50 C 0.00 0.00 0.00 0.72 +0.04 45 0 55 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 +0.03 46 0 1 0
29APR26 7.00 C 0.34 0.34 0.34 0.47 +0.02 46 11 71 0
29APR26 7.25 C 0.00 0.00 0.00 0.38 +0.02 47 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.31 +0.03 48 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.24 +0.02 48 0 10 0
29APR26 8.00 C 0.22 0.22 0.22 0.19 +0.02 48 4 41 -4
29APR26 8.25 C 0.00 0.00 0.00 0.14 +0.01 48 0 3 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 49 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 2.84 +0.04 76 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.73 +0.03 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.64 +0.04 70 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.54 +0.04 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 2.45 +0.05 68 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.35 +0.05 65 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.25 +0.05 62 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.15 +0.05 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.09 +0.09 66 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.97 +0.07 59 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.74 +0.07 56 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.50 +0.06 50 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 1.29 +0.06 49 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 1.09 +0.05 47 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 +0.05 46 0 25 0
28MAY26 6.50 C 0.76 0.76 0.76 0.75 +0.05 46 50 71 +50
28MAY26 6.75 C 0.00 0.00 0.00 0.61 +0.05 45 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 +0.04 45 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 +0.02 44 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 4.31 +0.01 104 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 4.21 +0.04 99 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.11 +0.04 95 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.01 +0.04 90 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.82 +0.04 93 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.72 +0.05 89 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.62 +0.05 86 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.52 0.00 82 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 3.42 +0.01 79 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 3.32 +0.04 75 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.25 +0.04 86 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.13 +0.05 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.03 +0.06 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.94 +0.04 73 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.85 +0.05 73 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.73 +0.03 63 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.65 +0.05 68 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.54 +0.04 62 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 2.45 +0.05 62 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 2.36 +0.06 62 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 2.26 +0.06 59 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 2.17 +0.07 59 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 2.09 +0.09 60 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.98 +0.08 55 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 +0.08 52 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.53 +0.08 50 0 90 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 +0.07 48 0 137 0
29JUN26 6.00 C 1.15 1.15 1.15 1.12 +0.06 46 50 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.95 +0.05 45 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.05 45 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 +0.05 44 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 +0.03 44 0 521 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 +0.03 43 0 310 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 +0.02 43 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.02 44 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN26 8.50 C 0.23 0.23 0.23 0.16 +0.01 43 4 24 +4
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 3.16 +0.06 70 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.06 +0.09 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.94 +0.04 60 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.87 +0.07 64 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 2.77 +0.07 62 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.67 +0.07 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.57 +0.07 57 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.47 +0.07 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.37 +0.07 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.30 +0.09 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.20 +0.09 52 0 0 0
29SEP26 4.90 C 1.97 1.97 1.97 2.11 +0.09 51 15 15 +14
29SEP26 5.00 C 0.00 0.00 0.00 2.01 +0.08 49 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 +0.08 46 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 +0.07 45 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 +0.08 44 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 +0.06 43 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.06 43 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 +0.06 43 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.05 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 +0.04 42 0 55 0
29SEP26 7.25 C 0.00 0.00 0.00 0.64 +0.04 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.04 42 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 +0.04 42 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.03 42 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.02 41 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.17 +0.07 61 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.06 +0.09 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.98 +0.08 58 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.89 +0.08 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.80 +0.10 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.70 +0.10 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.60 +0.10 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.51 +0.09 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.41 +0.08 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.33 +0.09 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 +0.09 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.15 +0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.07 +0.08 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 +0.07 44 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 +0.08 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.07 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.06 42 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.06 42 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.07 42 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 1.01 +0.05 42 0 133 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 +0.05 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.05 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 +0.04 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.04 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 +0.04 41 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.30 +0.09 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 +0.08 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 +0.09 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 +0.08 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.08 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.07 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.52 +0.07 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.40 +0.07 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 +0.07 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 +0.07 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 +0.07 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 +0.04 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.67 +0.05 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 +0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
30MAR27 9.00 C 0.58 0.59 0.58 0.50 +0.04 41 100 110 +100
TOTAL CALL 588 10,693 +168
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 121 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 125 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30MAR26 4.60 P 0.02 0.02 0.02 0.01 0.00 73 3 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 865 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 318 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 827 0
30MAR26 5.00 P 0.03 0.03 0.03 0.01 0.00 60 50 802 +50
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 59 0 245 0
30MAR26 5.50 P 0.05 0.05 0.05 0.03 0.00 55 3 390 +3
30MAR26 5.75 P 0.07 0.07 0.07 0.05 -0.01 54 1 261 0
30MAR26 6.00 P 0.11 0.11 0.08 0.09 -0.01 53 16 322 +1
30MAR26 6.25 P 0.16 0.21 0.16 0.14 -0.01 52 468 561 +422
30MAR26 6.50 P 0.19 0.20 0.19 0.21 -0.03 51 20 95 +20
30MAR26 6.75 P 0.00 0.00 0.00 0.32 -0.03 52 0 189 0
30MAR26 7.00 P 0.43 0.43 0.43 0.46 -0.04 53 10 31 0
30MAR26 7.25 P 0.00 0.00 0.00 0.62 -0.05 54 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.77 -0.07 50 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 1.00 -0.02 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 -0.01 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.45 -0.01 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.68 -0.02 64 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.91 -0.05 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.14 -0.06 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.39 -0.06 69 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 195 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 50 0 151 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 51 0 397 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 77 0
29APR26 5.50 P 0.09 0.09 0.09 0.07 -0.01 48 3 19 +3
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 48 0 45 0
29APR26 6.00 P 0.16 0.16 0.16 0.16 -0.02 47 15 30 +15
29APR26 6.25 P 0.00 0.00 0.00 0.23 -0.02 47 0 80 0
29APR26 6.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.59 -0.03 49 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 -0.04 49 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 -0.06 50 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 -0.05 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.30 -0.06 51 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.52 -0.04 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.74 0.00 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 -0.06 57 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.21 -0.02 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.44 -0.02 60 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 38 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.02 42 0 50 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.02 43 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 195 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 -0.01 44 0 7 0
28MAY26 5.50 P 0.11 0.11 0.11 0.13 -0.02 43 100 140 +85
28MAY26 5.75 P 0.00 0.00 0.00 0.20 -0.02 44 0 99 0
28MAY26 6.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 60 0
28MAY26 6.25 P 0.00 0.00 0.00 0.37 -0.03 43 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.48 -0.04 43 0 54 0
28MAY26 6.75 P 0.00 0.00 0.00 0.61 -0.05 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.76 -0.05 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.92 -0.06 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.09 -0.07 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.28 -0.07 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.48 -0.07 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.68 -0.08 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.90 -0.07 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.12 -0.07 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.58 -0.07 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 41 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 394 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 43 0 109 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.01 44 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.02 42 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.25 -0.03 42 0 130 0
29JUN26 6.00 P 0.30 0.30 0.30 0.33 -0.04 42 10 55 -5
29JUN26 6.25 P 0.45 0.45 0.45 0.43 -0.04 41 6 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.55 -0.04 41 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.68 -0.05 41 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 -0.05 41 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 0.99 -0.06 41 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 -0.06 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 -0.06 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.54 -0.06 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 -0.05 40 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.96 -0.05 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 -0.06 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.40 -0.05 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 -0.06 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 41 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 41 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 41 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
29SEP26 4.60 P 0.12 0.12 0.12 0.10 -0.01 41 1 7 -1
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.01 42 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.01 41 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 41 0 11 0
29SEP26 5.00 P 0.16 0.16 0.16 0.17 -0.01 41 25 31 +25
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.02 40 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 -0.02 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 -0.02 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 -0.03 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.84 -0.04 40 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 -0.04 40 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.05 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 -0.05 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 -0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.06 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 1.84 -0.06 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.04 -0.06 37 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.06 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 -0.05 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 -0.09 35 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 -0.01 41 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.01 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.02 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.01 40 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.02 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.03 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 -0.04 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 -0.04 39 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 -0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 -0.04 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.59 -0.05 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 -0.06 38 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.94 -0.07 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 -0.07 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.56 -0.04 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.76 -0.04 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 5.25 P 0.39 0.39 0.39 0.40 -0.01 40 5 5 +5
30MAR27 5.50 P 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.02 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 -0.03 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 -0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 -0.03 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 -0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 -0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 -0.07 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.42 -0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.61 -0.07 37 0 0 0
TOTAL PUT 736 12,259 +623
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$ 54.55
30MAR26 18.00 C 0.00 0.00 0.00 36.59 -0.70 118 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 36.09 -0.70 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 35.59 -0.71 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 35.09 -0.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.59 -0.71 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 33.60 -0.70 116 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 32.60 -0.70 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 31.60 -0.71 81 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.60 -0.71 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.60 -0.71 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.61 -0.70 89 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.61 -0.77 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 26.61 -0.71 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 25.61 -0.71 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.76 -0.60 114 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.62 -0.70 67 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.62 -0.79 57 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.62 -0.79 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.62 -0.74 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 19.63 -0.79 56 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 18.63 -0.78 49 0 331 0
30MAR26 37.00 C 17.50 17.50 17.50 17.63 -0.80 0 1 8 0
30MAR26 38.00 C 0.00 0.00 0.00 16.63 -0.71 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.64 -0.76 44 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 14.64 -1.17 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 13.65 -0.75 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.66 -0.70 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.67 -0.76 39 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 10.87 -0.58 53 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 9.74 -0.69 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 8.80 -0.66 40 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 8.10 -0.45 48 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 7.00 -0.59 40 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 6.15 -0.52 40 0 410 0
30MAR26 50.00 C 5.05 5.05 5.05 5.20 -0.63 36 1 191 +1
30MAR26 52.50 C 2.90 2.90 2.90 3.51 -0.50 38 1 178 0
30MAR26 55.00 C 2.33 2.33 1.98 2.21 -0.41 39 35 191 -15
30MAR26 57.50 C 1.40 1.40 1.10 1.33 -0.26 40 21 130 +16
30MAR26 60.00 C 0.78 0.84 0.65 0.74 -0.14 40 47 102 +15
30MAR26 62.50 C 0.48 0.48 0.48 0.38 -0.07 40 15 117 0
30MAR26 65.00 C 0.31 0.31 0.31 0.18 -0.03 40 1 69 -1
30MAR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 41 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30MAR26 75.00 C 0.02 0.02 0.02 0.01 0.00 43 8 85 -8
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 11.93 -0.95 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.02 -0.65 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.12 -0.61 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.37 -0.21 41 0 0 0
29APR26 47.00 C 8.68 8.68 8.68 8.37 -0.44 37 2 2 +2
29APR26 48.00 C 0.00 0.00 0.00 7.54 -0.41 37 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 6.67 -0.63 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.97 -0.55 36 0 20 0
29APR26 52.50 C 5.13 5.13 4.50 4.71 -0.21 40 3 11 +2
29APR26 55.00 C 3.33 3.33 3.31 3.18 -0.45 37 10 16 -1
29APR26 57.50 C 0.00 0.00 0.00 2.21 -0.33 38 0 18 0
29APR26 60.00 C 1.78 1.78 1.78 1.57 -0.19 39 1 42 0
29APR26 62.50 C 0.00 0.00 0.00 1.03 -0.12 39 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 0.65 -0.08 39 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.40 -0.05 39 0 61 0
29APR26 70.00 C 0.00 0.00 0.00 0.24 -0.03 39 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.28 -0.60 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.07 -0.60 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.26 -0.86 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.47 -0.60 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.72 -1.04 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.00 -0.65 35 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.32 -0.46 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.67 -0.57 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.21 -0.46 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 3.99 -0.44 37 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 3.01 -0.41 38 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 2.33 -0.19 39 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 1.70 -0.13 39 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 1.21 -0.09 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.85 -0.06 39 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.59 -0.04 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 31.76 -0.71 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 30.77 -0.71 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 29.78 -0.71 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 28.79 -0.71 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 27.80 -0.71 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 26.81 -0.71 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 25.82 -0.71 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 24.83 -0.71 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.85 -0.70 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.87 -0.70 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 21.68 -1.04 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 20.70 -1.04 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 19.76 -1.00 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.99 -0.68 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.09 -0.96 41 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.08 -0.89 38 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 15.69 -0.97 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.81 -1.19 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.98 -1.06 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.16 -0.54 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.29 -1.22 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.49 -0.77 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.94 -0.54 37 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 9.98 -1.17 35 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.55 -0.41 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.59 -0.78 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 7.94 -0.46 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.32 -0.60 36 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 5.93 -0.49 37 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 4.72 -0.43 37 0 49 0
29JUN26 57.50 C 3.82 3.82 3.82 3.73 -0.41 38 30 75 +30
29JUN26 60.00 C 0.00 0.00 0.00 2.99 -0.29 39 0 261 0
29JUN26 62.50 C 0.00 0.00 0.00 2.36 -0.16 39 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 1.79 -0.13 39 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 1.35 -0.10 39 0 39 0
29JUN26 70.00 C 1.15 1.15 1.15 1.01 -0.07 39 8 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.75 -0.05 39 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.55 -0.04 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 21.93 -0.79 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.97 -0.77 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.01 -0.75 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.06 -0.73 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.09 -0.96 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 17.08 -0.98 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 16.29 -0.90 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.40 -0.88 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.42 -1.11 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.58 -0.70 35 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 13.15 -0.67 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 11.95 -0.92 35 0 0 0
29SEP26 45.00 C 11.00 11.00 11.00 11.25 -0.89 36 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 10.56 -0.90 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 9.90 -0.52 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.29 -0.74 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.68 -0.79 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.47 -0.23 40 0 4 0
29SEP26 52.50 C 6.23 6.23 6.23 6.84 -0.58 38 15 44 0
29SEP26 55.00 C 0.00 0.00 0.00 5.73 -0.53 38 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 4.81 -0.46 38 0 23 0
29SEP26 60.00 C 4.10 4.10 4.10 4.05 -0.40 39 1 24 -1
29SEP26 62.50 C 0.00 0.00 0.00 3.42 -0.29 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 2.86 -0.20 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.33 -0.18 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.92 -0.15 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 1.56 -0.12 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 1.23 -0.15 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 1.01 -0.08 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.81 -0.10 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.66 -0.08 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.43 -0.04 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.41 -0.66 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.57 -0.65 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.73 -0.64 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.93 -0.62 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.17 -0.60 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.40 -0.61 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.69 -0.57 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.01 -0.55 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.33 -0.56 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.70 -0.52 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.10 -0.50 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.51 -0.50 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.93 -0.49 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.42 -0.45 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.18 -0.44 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.13 -0.38 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 6.17 -0.32 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.33 -0.32 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.62 -0.25 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.95 -0.26 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.42 -0.21 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.92 -0.20 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.52 -0.16 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.15 -0.15 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.85 -0.12 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.58 -0.12 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.35 -0.09 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.16 -0.08 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.97 -0.08 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.43 -0.56 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.79 -0.55 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.17 -0.53 39 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.60 -0.51 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.67 -0.87 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.14 -0.84 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.96 -0.47 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.48 -0.45 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.01 -0.73 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.03 -0.38 38 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 7.09 -0.36 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.30 -0.37 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.56 -0.40 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.93 -0.37 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.44 -0.35 39 0 0 0
30MAR27 70.00 C 3.80 3.80 3.77 3.95 -0.35 39 12 12 +12
30MAR27 72.50 C 0.00 0.00 0.00 3.56 -0.24 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.07 -0.28 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.70 -0.18 39 0 0 0
TOTAL CALL 213 6,789 +53
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.15 +0.05 40 0 25 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 +0.07 40 0 172 0
30MAR26 48.00 P 0.30 0.46 0.30 0.33 +0.08 39 27 621 +20
30MAR26 49.00 P 0.00 0.00 0.00 0.48 +0.11 39 0 452 0
30MAR26 50.00 P 0.54 0.93 0.54 0.68 +0.15 39 21 367 -9
30MAR26 52.50 P 1.26 1.81 1.26 1.51 +0.35 41 26 494 -10
30MAR26 55.00 P 2.36 3.36 2.36 2.65 +0.45 40 35 286 -13
30MAR26 57.50 P 0.00 0.00 0.00 4.30 +0.52 42 0 113 0
30MAR26 60.00 P 7.20 7.20 7.20 6.25 +0.60 44 1 67 -1
30MAR26 62.50 P 0.00 0.00 0.00 8.30 +0.50 42 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 10.86 +0.70 53 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 13.36 +0.99 60 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.48 +0.66 47 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 17.95 +0.70 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.45 +0.70 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.95 +0.70 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.45 +0.70 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.22 +0.97 91 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.45 +0.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 33.32 +1.07 107 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.36 +0.07 38 0 10 0
29APR26 46.00 P 0.00 0.00 0.00 0.49 +0.10 38 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.65 +0.12 38 0 30 0
29APR26 48.00 P 0.64 0.64 0.64 0.84 +0.14 38 15 16 -15
29APR26 49.00 P 0.87 0.87 0.87 1.08 +0.18 38 10 60 -10
29APR26 50.00 P 1.19 1.35 1.19 1.35 +0.20 38 32 38 -2
29APR26 52.50 P 0.00 0.00 0.00 2.37 +0.42 39 0 151 0
29APR26 55.00 P 0.00 0.00 0.00 3.60 +0.53 40 0 10 0
29APR26 57.50 P 0.00 0.00 0.00 5.15 +0.53 40 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 6.82 +0.41 39 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 9.00 +0.62 43 0 33 0
29APR26 65.00 P 0.00 0.00 0.00 11.21 +0.65 45 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 13.38 +0.51 44 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 15.99 +1.14 52 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 18.22 +0.68 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.90 +1.04 59 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.64 +1.35 69 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.45 +0.70 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.22 +0.97 66 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.45 +0.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.32 +1.07 77 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.42 +0.08 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.55 +0.11 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.70 +0.12 38 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.89 +0.16 38 0 0 0
28MAY26 47.00 P 0.80 1.08 0.80 1.10 +0.18 38 5 6 +4
28MAY26 48.00 P 0.00 0.00 0.00 1.35 +0.21 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.63 +0.24 38 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.95 +0.26 38 0 36 0
28MAY26 52.50 P 3.40 3.40 3.40 2.95 +0.38 38 10 10 +10
28MAY26 55.00 P 3.69 3.69 3.69 4.30 +0.52 39 15 46 +15
28MAY26 57.50 P 0.00 0.00 0.00 5.86 +0.58 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.62 +0.59 41 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 9.55 +0.64 42 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 11.64 +0.68 43 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 13.88 +0.74 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.12 +0.74 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.63 +0.93 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.01 +0.92 52 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.64 +0.78 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.01 +1.12 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.51 +1.26 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.45 +0.67 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 33.32 +1.07 65 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 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.06 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.34 +0.06 38 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 0.44 +0.07 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.56 +0.09 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.71 +0.11 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.87 +0.13 38 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 1.07 +0.15 38 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 1.29 +0.18 38 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.54 +0.19 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.82 +0.22 38 0 4 0
29JUN26 49.00 P 2.02 2.02 2.02 2.14 +0.24 38 3 4 +3
29JUN26 50.00 P 2.47 2.47 2.47 2.47 +0.25 38 1 27 +1
29JUN26 52.50 P 0.00 0.00 0.00 3.58 +0.37 38 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.96 +0.49 39 0 113 0
29JUN26 57.50 P 6.51 6.51 6.51 6.50 +0.55 40 25 95 +25
29JUN26 60.00 P 0.00 0.00 0.00 8.17 +0.57 40 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 9.88 +0.44 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.08 +0.81 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.24 +0.79 43 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 16.49 +0.86 45 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 18.83 +0.96 47 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.24 +1.15 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.64 +0.78 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.03 +1.02 52 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 28.61 +1.16 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 30.85 +0.58 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 33.32 +0.75 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 +0.04 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.04 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 +0.06 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 +0.06 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 +0.08 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 +0.10 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 1.01 +0.08 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.22 +0.11 39 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.43 +0.12 39 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 1.66 +0.14 39 0 1 0
29SEP26 43.00 P 1.95 1.95 1.95 1.95 +0.21 39 2 3 -2
29SEP26 44.00 P 0.00 0.00 0.00 2.22 +0.22 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.54 +0.25 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.88 +0.26 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.28 +0.33 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.69 +0.35 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 4.13 +0.37 39 0 13 0
29SEP26 50.00 P 4.68 4.68 4.68 4.61 +0.39 39 1 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.91 +0.45 40 0 67 0
29SEP26 55.00 P 0.00 0.00 0.00 7.38 +0.51 40 0 28 0
29SEP26 57.50 P 0.00 0.00 0.00 9.02 +0.57 41 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 10.77 +0.60 41 0 61 0
29SEP26 62.50 P 0.00 0.00 0.00 12.63 +0.67 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 14.62 +0.72 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 16.67 +0.74 43 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 18.83 +0.80 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.05 +0.83 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.32 +0.64 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.59 +0.89 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.93 +0.95 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.26 +1.01 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.62 +0.99 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.99 +1.00 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 +0.09 39 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.11 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.62 +0.11 39 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 1.87 +0.14 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.14 +0.14 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.42 +0.14 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 +0.19 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.08 +0.18 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.43 +0.19 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.81 +0.22 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.23 +0.23 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.66 +0.24 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 +0.24 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.58 +0.28 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 6.85 +0.30 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.29 +0.35 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.82 +0.40 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.47 +0.41 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.24 +0.46 39 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 15.08 +0.48 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.04 +0.52 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.03 +0.53 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.13 +0.57 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.32 +0.64 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.59 +0.74 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.93 +0.86 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.26 +0.94 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.62 +0.99 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.99 +1.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.42 +0.16 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.89 +0.28 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.28 +0.26 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.71 +0.21 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.15 +0.23 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.60 +0.31 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.08 +0.32 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.60 +0.35 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.92 +0.31 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.41 +0.42 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.97 +0.39 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.67 +0.42 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.44 +0.44 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.85 +0.44 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.72 +0.46 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.30 +1.09 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.72 +0.51 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.82 +0.54 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.96 +0.55 39 0 0 0
TOTAL PUT 229 8,171 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 46.04
30MAR26 23.00 C 0.00 0.00 0.00 23.04 -1.42 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.09 -1.37 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.04 -1.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.10 -1.36 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.10 -1.36 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.10 -1.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.10 -1.37 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.11 -1.36 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.11 -1.36 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.11 -1.37 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.11 -1.37 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.11 -1.37 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.12 -1.37 36 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.06 -1.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.07 -1.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.10 -1.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.20 -1.33 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.21 -1.25 31 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 5.21 -1.24 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.49 -1.24 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.63 -1.09 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.06 -0.89 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.43 -0.82 35 0 21 0
30MAR26 46.00 C 2.04 2.04 1.98 1.86 -0.78 35 21 67 +21
30MAR26 47.00 C 0.00 0.00 0.00 1.41 -0.68 35 0 122 0
30MAR26 48.00 C 1.12 1.14 1.11 1.05 -0.57 35 40 124 +40
30MAR26 49.00 C 0.81 0.81 0.81 0.76 -0.47 35 30 181 +15
30MAR26 50.00 C 0.59 0.59 0.59 0.56 -0.37 35 15 223 0
30MAR26 52.50 C 0.26 0.26 0.26 0.22 -0.20 35 45 149 -12
30MAR26 55.00 C 0.11 0.11 0.11 0.08 -0.08 36 3 71 0
30MAR26 57.50 C 0.05 0.05 0.05 0.03 -0.03 37 2 37 0
30MAR26 60.00 C 0.02 0.02 0.02 0.01 -0.01 37 103 210 +103
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.39 -1.13 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.45 -1.08 32 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.43 -1.17 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.78 -1.03 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.89 -1.15 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.31 -0.93 33 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.70 -0.82 33 0 0 0
29APR26 45.00 C 3.28 3.28 3.28 3.10 -0.90 33 15 15 +15
29APR26 46.00 C 2.62 2.65 2.60 2.57 -0.75 33 51 57 +51
29APR26 47.00 C 2.26 2.26 2.20 2.10 -0.68 33 30 73 +30
29APR26 48.00 C 0.00 0.00 0.00 1.72 -0.58 33 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 1.39 -0.51 33 0 109 0
29APR26 50.00 C 1.19 1.19 1.10 1.12 -0.42 33 13 52 +10
29APR26 52.50 C 0.00 0.00 0.00 0.62 -0.29 33 0 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.32 -0.17 33 0 52 0
29APR26 57.50 C 0.22 0.22 0.22 0.16 -0.09 34 1 18 0
29APR26 60.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.39 -1.31 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.62 -1.16 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.67 -1.23 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.20 -0.88 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.19 -1.10 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.81 -0.74 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.13 -0.78 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.54 -0.68 33 0 6 0
28MAY26 46.00 C 0.00 0.00 0.00 3.01 -0.76 33 0 6 0
28MAY26 47.00 C 0.00 0.00 0.00 2.56 -0.68 33 0 28 0
28MAY26 48.00 C 2.23 2.23 2.23 2.16 -0.61 33 10 25 +10
28MAY26 49.00 C 0.00 0.00 0.00 1.81 -0.52 33 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.50 -0.47 33 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 0.91 -0.34 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.53 -0.22 33 0 24 0
28MAY26 57.50 C 0.38 0.38 0.38 0.29 -0.15 32 1 1 +1
28MAY26 60.00 C 0.00 0.00 0.00 0.16 -0.08 33 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.22 -1.37 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.37 -1.22 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.36 -1.24 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.31 -1.31 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.49 -0.99 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.63 -1.03 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.54 -1.15 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.49 -1.53 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.83 -0.85 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.41 -1.39 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.65 -1.65 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.83 -1.12 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.20 -0.96 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.66 -0.84 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.89 -0.94 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.41 -0.75 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.83 -0.65 33 0 0 0
29JUN26 46.00 C 3.39 3.39 3.35 3.32 -0.75 32 33 33 +32
29JUN26 47.00 C 0.00 0.00 0.00 2.88 -0.71 33 0 0 0
29JUN26 48.00 C 2.59 2.59 2.57 2.48 -0.59 32 30 89 +15
29JUN26 49.00 C 0.00 0.00 0.00 2.13 -0.53 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 1.84 -0.47 33 0 18 0
29JUN26 52.50 C 1.28 1.28 1.28 1.22 -0.37 33 8 8 +3
29JUN26 55.00 C 0.00 0.00 0.00 0.80 -0.26 33 0 21 0
29JUN26 57.50 C 0.57 0.59 0.57 0.51 -0.18 33 3 7 +3
29JUN26 60.00 C 0.00 0.00 0.00 0.31 -0.12 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.58 -1.44 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 -0.58 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.94 -1.35 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.55 -1.04 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.03 -0.76 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.35 -0.72 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.45 -0.78 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.96 -0.69 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.27 -0.96 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.98 -0.91 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 4.51 -0.71 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.08 -0.66 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.68 -0.61 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.32 -0.57 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.99 -0.52 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.30 -0.43 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 -0.37 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 -0.29 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.98 -0.22 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.19 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.51 -0.15 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.38 -0.11 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.53 -1.02 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.79 -0.93 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.08 -0.90 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.51 -0.89 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.33 -1.27 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.24 -0.79 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.65 -0.70 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.09 -0.45 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.49 -0.61 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.96 -0.71 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 5.49 -0.71 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.06 -0.69 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 4.65 -0.66 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 4.29 -0.60 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.93 -0.60 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.18 -0.49 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 -0.43 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.07 -0.34 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.66 -0.29 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 -0.28 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.99 -0.26 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.79 -0.17 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.13 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 -0.11 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.88 -0.78 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.23 -0.78 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.61 -0.76 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.87 -0.89 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.45 -0.74 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.91 -0.71 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.40 -0.69 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.88 -0.69 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.46 -0.56 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.02 -0.64 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.61 -0.61 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.23 -0.58 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.89 -0.57 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.08 -0.48 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 -0.41 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.87 -0.35 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.39 -0.31 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.94 -0.34 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.60 -0.22 33 0 0 0
TOTAL CALL 454 3,160 +337
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 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 60 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30MAR26 36.00 P 0.01 0.01 0.01 0.01 0.00 37 100 112 +100
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 27 0
30MAR26 38.00 P 0.06 0.06 0.05 0.04 +0.02 35 25 102 +10
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.04 36 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.14 +0.06 35 0 76 0
30MAR26 41.00 P 0.25 0.26 0.25 0.25 +0.11 35 32 60 +30
30MAR26 42.00 P 0.00 0.00 0.00 0.41 +0.18 36 0 46 0
30MAR26 43.00 P 0.57 0.62 0.57 0.64 +0.26 36 13 113 0
30MAR26 44.00 P 0.87 0.95 0.87 0.91 +0.32 35 9 196 -1
30MAR26 45.00 P 1.27 1.27 1.25 1.30 +0.43 36 24 189 -7
30MAR26 46.00 P 0.00 0.00 0.00 1.77 +0.56 36 0 132 0
30MAR26 47.00 P 0.00 0.00 0.00 2.30 +0.63 35 0 861 0
30MAR26 48.00 P 2.50 2.50 2.50 3.01 +0.83 37 15 105 +15
30MAR26 49.00 P 0.00 0.00 0.00 3.74 +0.94 37 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 4.54 +1.01 38 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 6.71 +1.46 40 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.09 +1.18 43 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.62 +1.25 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.96 +1.36 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.62 +1.23 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.96 +1.18 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.46 +1.36 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.96 +1.36 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.46 +1.18 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.96 +1.19 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.49 +1.39 89 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.18 +0.07 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.28 +0.11 33 0 34 0
29APR26 40.00 P 0.43 0.43 0.40 0.42 +0.16 33 15 22 +13
29APR26 41.00 P 0.00 0.00 0.00 0.61 +0.22 34 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.84 +0.28 33 0 46 0
29APR26 43.00 P 1.07 1.07 1.07 1.14 +0.36 34 15 25 +13
29APR26 44.00 P 1.41 1.41 1.41 1.48 +0.43 33 15 33 -15
29APR26 45.00 P 1.81 1.81 1.81 1.88 +0.49 33 6 102 -6
29APR26 46.00 P 2.27 2.27 2.25 2.35 +0.56 33 34 64 +34
29APR26 47.00 P 2.79 2.79 2.79 2.88 +0.65 33 15 81 +15
29APR26 48.00 P 3.39 3.39 3.37 3.49 +0.74 33 30 67 +30
29APR26 49.00 P 0.00 0.00 0.00 4.23 +0.88 34 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 4.96 +0.90 34 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 6.73 +0.94 29 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.09 +0.96 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.68 +1.18 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.38 +1.39 53 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.62 +1.23 50 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.00 +1.22 48 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.46 +1.36 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.96 +1.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.46 +1.18 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.46 +0.16 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.63 +0.19 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.85 +0.25 33 0 1 0
28MAY26 41.00 P 1.11 1.11 1.11 1.11 +0.31 33 1 1 +1
28MAY26 42.00 P 1.38 1.38 1.38 1.43 +0.37 33 1 7 +1
28MAY26 43.00 P 0.00 0.00 0.00 1.78 +0.44 32 0 30 0
28MAY26 44.00 P 0.00 0.00 0.00 2.19 +0.51 32 0 22 0
28MAY26 45.00 P 0.00 0.00 0.00 2.65 +0.56 32 0 15 0
28MAY26 46.00 P 3.05 3.19 3.05 3.16 +0.66 32 60 66 +45
28MAY26 47.00 P 0.00 0.00 0.00 3.71 +0.69 31 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 4.38 +0.80 32 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 5.06 +0.86 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.80 +0.83 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.81 +0.95 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.00 +1.04 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.94 +0.77 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.63 +1.13 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.03 +1.17 30 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.47 +1.17 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.92 +1.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.37 +1.19 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.81 +1.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.04 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 +0.06 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 +0.09 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.38 +0.11 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.53 +0.16 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.20 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 +0.25 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.19 +0.31 33 0 18 0
29JUN26 41.00 P 1.45 1.45 1.45 1.50 +0.36 33 15 15 +13
29JUN26 42.00 P 0.00 0.00 0.00 1.84 +0.41 33 0 36 0
29JUN26 43.00 P 2.15 2.15 2.15 2.22 +0.46 33 15 37 +15
29JUN26 44.00 P 0.00 0.00 0.00 2.65 +0.55 32 0 15 0
29JUN26 45.00 P 3.07 3.07 3.07 3.13 +0.59 32 6 15 -1
29JUN26 46.00 P 3.50 3.59 3.49 3.65 +0.65 32 31 67 +31
29JUN26 47.00 P 4.08 4.08 4.08 4.21 +0.69 32 6 54 -6
29JUN26 48.00 P 0.00 0.00 0.00 4.84 +0.76 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 5.53 +0.83 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 6.31 +0.88 33 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 8.38 +1.05 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.35 +1.19 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.83 +1.35 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.90 +1.17 36 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.23 +0.92 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.60 +1.09 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.92 +0.95 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.39 +1.08 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.81 +1.09 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.42 +1.05 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.90 +1.37 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 +0.20 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 +0.27 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.42 +0.29 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 +0.32 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.05 +0.39 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.40 +0.41 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.80 +0.47 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.19 +0.49 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 +0.53 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 4.13 +0.56 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.65 +0.60 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.22 +0.67 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.83 +0.71 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.47 +0.76 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 7.18 +0.84 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 9.03 +0.91 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.99 +0.97 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.28 +1.18 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.27 +0.98 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.55 +0.84 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.93 +1.19 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.28 +1.14 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.69 +1.22 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.11 +1.13 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.42 +1.05 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.95 +1.14 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.39 +0.23 33 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.67 +0.28 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.97 +0.31 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.31 +0.37 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.65 +0.37 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.04 +0.41 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.44 +0.43 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.87 +0.48 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.33 +0.50 32 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 4.81 +0.54 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 5.35 +0.59 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.92 +0.66 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 6.52 +0.69 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.15 +0.73 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.59 +0.55 31 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 9.59 +0.83 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.11 +0.53 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.85 +1.30 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.59 +0.96 33 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 17.73 +1.02 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.99 +1.07 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.34 +1.20 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.71 +1.24 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.11 +1.13 32 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.53 +0.46 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.88 +0.48 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.25 +0.43 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.64 +0.44 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.06 +0.48 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.50 +0.50 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.97 +0.53 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 +0.59 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.01 +0.60 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.55 +0.62 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.16 +0.68 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.78 +0.73 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.42 +0.75 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.14 +0.81 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.97 +0.83 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.95 +0.90 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.98 +1.09 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.06 +1.09 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.26 +1.15 32 0 0 0
TOTAL PUT 483 4,654 +330
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$ 177.30
30MAR26 110.00 C 0.00 0.00 0.00 67.62 -1.70 99 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 64.90 -2.74 68 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 62.40 -1.92 63 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 59.90 -1.93 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 57.54 -3.45 79 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 54.90 -1.93 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 53.10 -1.24 90 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 49.91 -2.73 48 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 47.41 -1.93 0 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 46.26 -0.57 88 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 42.41 -1.94 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 39.92 -1.93 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 37.61 -2.55 53 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 34.93 -1.93 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 33.36 -1.01 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 30.85 -1.12 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 27.49 -1.94 35 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 25.76 -2.04 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 22.67 -1.93 35 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 20.34 -2.58 35 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 18.65 -1.52 41 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 15.49 -1.92 30 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 14.12 -1.61 36 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 12.15 -1.63 35 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 10.71 -1.26 37 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 9.11 -0.91 37 0 15 0
30MAR26 175.00 C 8.70 8.70 8.70 7.69 -0.88 36 15 134 +15
30MAR26 177.50 C 7.77 7.77 6.32 6.32 -0.92 35 28 129 +15
30MAR26 180.00 C 6.13 6.13 5.19 5.19 -0.91 35 21 43 +1
30MAR26 182.50 C 4.95 4.95 4.32 4.32 -0.77 36 26 111 +22
30MAR26 185.00 C 4.17 4.56 3.35 3.59 -0.60 36 134 303 +11
30MAR26 187.50 C 3.27 3.70 2.88 2.88 -0.57 36 9 84 +6
30MAR26 190.00 C 2.89 2.99 2.20 2.20 -0.61 35 66 306 +23
30MAR26 192.50 C 2.38 2.38 1.76 1.82 -0.43 35 99 183 +69
30MAR26 195.00 C 1.82 1.89 1.36 1.44 -0.37 36 32 164 +30
30MAR26 197.50 C 1.50 1.55 1.06 1.11 -0.33 35 57 191 0
30MAR26 200.00 C 1.20 1.26 1.10 0.87 -0.29 35 81 253 +45
30MAR26 205.00 C 0.80 0.81 0.70 0.50 -0.22 35 66 340 +11
30MAR26 210.00 C 0.50 0.50 0.50 0.28 -0.14 36 4 232 +4
30MAR26 215.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 340 0
30MAR26 220.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 118 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,915 0
30MAR26 245.00 C 0.20 0.20 0.20 0.01 0.00 40 2 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 26.64 -1.16 41 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 23.39 -2.09 33 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 22.07 -0.85 37 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 19.63 -1.17 34 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 18.66 -0.88 38 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 15.92 -1.89 34 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 14.85 -1.26 36 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 13.75 -0.84 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 12.30 -0.79 37 0 15 0
29APR26 175.00 C 11.78 11.78 11.78 10.92 -0.51 36 15 30 +10
29APR26 177.50 C 10.51 10.51 10.51 9.73 -0.44 36 15 30 +15
29APR26 180.00 C 9.96 9.96 9.79 8.60 -0.50 36 16 105 +1
29APR26 182.50 C 7.30 7.30 7.30 7.66 -0.39 36 3 63 0
29APR26 185.00 C 7.68 7.68 7.68 6.64 -0.49 36 15 171 +15
29APR26 187.50 C 6.30 6.52 5.60 5.69 -0.58 35 26 105 +2
29APR26 190.00 C 0.00 0.00 0.00 5.14 -0.39 36 0 202 0
29APR26 192.50 C 5.10 5.10 5.03 4.49 -0.33 36 30 63 0
29APR26 195.00 C 4.48 4.48 4.48 3.91 -0.33 36 15 649 +15
29APR26 197.50 C 0.00 0.00 0.00 3.36 -0.36 36 0 86 0
29APR26 200.00 C 0.00 0.00 0.00 2.93 -0.32 36 0 571 0
29APR26 205.00 C 2.55 2.65 2.55 2.15 -0.29 36 25 99 +24
29APR26 210.00 C 0.00 0.00 0.00 1.55 -0.24 36 0 65 0
29APR26 215.00 C 0.00 0.00 0.00 1.10 -0.20 36 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 0.78 -0.12 36 0 94 0
29APR26 225.00 C 0.00 0.00 0.00 0.55 -0.08 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.37 -0.06 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.25 -0.05 36 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 28.58 +0.27 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.31 -0.17 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.43 -1.26 35 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.29 -1.11 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.34 -1.01 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.69 -1.05 36 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 18.32 +0.02 39 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 16.43 -0.96 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 15.19 -0.35 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 13.98 -0.31 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 12.80 -0.33 38 0 1 0
28MAY26 180.00 C 12.66 12.66 12.66 11.64 -0.37 38 15 78 +15
28MAY26 182.50 C 0.00 0.00 0.00 10.65 -0.32 38 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 9.76 -0.26 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 8.86 -0.27 38 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 8.08 -0.29 38 0 61 0
28MAY26 192.50 C 0.00 0.00 0.00 7.26 -0.26 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 6.58 -0.36 38 0 63 0
28MAY26 197.50 C 0.00 0.00 0.00 6.02 -0.37 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 5.45 -0.35 38 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 4.37 -0.29 38 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 3.50 -0.27 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 2.80 -0.10 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 2.13 -0.16 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 1.69 -0.12 38 0 50 0
28MAY26 230.00 C 0.00 0.00 0.00 1.32 -0.08 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.02 -0.08 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.60 -0.05 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 31.40 -0.81 38 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.30 -0.51 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.81 -1.36 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 26.77 +0.28 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.60 -2.05 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.10 -1.17 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.68 -1.81 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.28 -0.11 38 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 17.97 -0.99 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 17.04 -0.69 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 15.86 -0.63 37 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 14.53 -0.73 36 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 13.46 -0.75 36 0 15 0
29JUN26 182.50 C 12.96 12.98 12.96 12.36 -0.81 36 30 75 +15
29JUN26 185.00 C 0.00 0.00 0.00 11.54 -0.58 37 0 2 0
29JUN26 187.50 C 0.00 0.00 0.00 10.69 -0.56 37 0 0 0
29JUN26 190.00 C 10.10 10.10 10.10 9.89 -0.50 37 15 15 +15
29JUN26 192.50 C 9.33 9.33 9.33 9.14 -0.39 37 13 103 +3
29JUN26 195.00 C 8.80 8.80 8.74 8.44 -0.35 37 30 72 +30
29JUN26 197.50 C 8.11 8.11 8.11 7.74 -0.36 37 15 38 0
29JUN26 200.00 C 7.41 7.41 7.41 7.11 -0.30 37 1 18 +1
29JUN26 205.00 C 6.63 6.63 6.58 6.04 -0.20 37 22 199 0
29JUN26 210.00 C 5.43 5.65 5.42 5.13 -0.16 38 140 142 +137
29JUN26 215.00 C 0.00 0.00 0.00 4.28 -0.20 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 3.43 -0.24 37 0 46 0
29JUN26 225.00 C 3.09 3.09 3.09 2.91 -0.16 37 4 102 +1
29JUN26 230.00 C 0.00 0.00 0.00 2.33 -0.24 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 1.90 -0.17 37 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.55 -0.12 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.26 -0.16 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 1.02 -0.08 37 0 95 0
29JUN26 255.00 C 0.00 0.00 0.00 0.83 -0.07 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.66 -0.05 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.54 -0.05 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.42 -0.04 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.12 0.00 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.78 -1.46 34 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.07 -0.59 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.68 -2.14 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.64 -0.98 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.30 -0.93 36 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.49 -2.11 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 24.44 -1.45 36 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.43 +0.21 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.10 -0.91 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 20.98 -0.82 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 19.87 -0.73 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 18.52 -1.06 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.79 -0.77 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 16.80 -0.74 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.93 -0.59 36 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 15.03 -0.64 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 14.25 -0.58 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.47 -0.53 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 12.73 -0.43 37 0 0 0
29SEP26 200.00 C 12.16 12.16 12.16 12.03 -0.38 37 1 4 +1
29SEP26 205.00 C 0.00 0.00 0.00 10.74 -0.33 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 9.63 -0.21 37 0 12 0
29SEP26 215.00 C 0.00 0.00 0.00 8.56 -0.15 37 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 7.46 -0.33 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 6.64 -0.31 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 5.81 -0.47 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 5.09 -0.26 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 4.36 -0.39 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.77 -0.40 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.32 -0.29 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.91 -0.29 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.50 -0.29 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.20 -0.21 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.92 -0.21 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.65 -0.21 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.45 -0.14 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.26 -0.15 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.08 -0.15 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 36.94 -0.86 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.53 +0.28 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 34.15 -0.73 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.91 -0.60 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.31 -0.82 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.22 -0.54 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.60 -0.92 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.42 -0.91 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.23 -1.20 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.05 -0.91 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 24.02 -0.77 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.03 -0.76 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 22.03 -0.76 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.04 -0.75 36 0 3 0
30DEC26 187.50 C 20.49 20.49 20.49 20.04 -0.76 36 1 2 +1
30DEC26 190.00 C 0.00 0.00 0.00 19.20 -0.61 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 18.39 -0.61 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.57 -0.61 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.76 -0.60 36 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 15.96 -0.58 36 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 14.62 -0.42 36 0 52 0
30DEC26 210.00 C 12.90 12.90 12.90 13.27 -0.47 36 5 79 +5
30DEC26 215.00 C 0.00 0.00 0.00 12.28 -0.16 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.08 -0.22 37 0 8 0
30DEC26 225.00 C 0.00 0.00 0.00 10.28 -0.04 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 9.35 -0.51 37 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 8.66 -0.27 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.87 -0.26 37 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 6.87 -0.46 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.22 -0.37 37 0 265 0
30DEC26 255.00 C 0.00 0.00 0.00 5.66 -0.35 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.10 -0.33 37 0 12 0
30DEC26 265.00 C 0.00 0.00 0.00 4.56 -0.15 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.17 -0.24 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.77 -0.23 37 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 39.98 -1.13 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.27 -0.49 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.06 -0.35 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.94 -1.12 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.61 -1.10 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.45 -0.98 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.42 -0.85 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.13 -0.97 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 29.97 -0.97 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.81 -0.97 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 27.81 -0.82 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.83 -0.82 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.86 -0.82 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.89 -0.81 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.91 -0.81 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.96 -0.79 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.16 -0.67 36 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.37 -0.66 36 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 20.57 -0.66 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.78 - 36 0 0 -
30MAR27 205.00 C 17.60 17.60 17.60 18.19 - 36 5 5 -
TOTAL CALL 1,097 15,286 +558
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 0.00 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 139 0
30MAR26 142.50 P 0.36 0.36 0.36 0.10 +0.02 36 2 25 +2
30MAR26 145.00 P 0.40 0.40 0.40 0.16 +0.03 36 1 6 +1
30MAR26 147.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 37 0
30MAR26 150.00 P 0.61 0.61 0.61 0.37 +0.04 35 1 65 +1
30MAR26 152.50 P 0.00 0.00 0.00 0.55 +0.06 35 0 72 0
30MAR26 155.00 P 0.00 0.00 0.00 0.80 +0.09 35 0 127 0
30MAR26 157.50 P 1.24 1.28 1.20 1.13 +0.15 36 6 109 0
30MAR26 160.00 P 2.04 2.05 2.04 1.55 +0.20 36 17 186 +2
30MAR26 162.50 P 2.08 2.55 2.08 2.07 +0.24 36 129 225 +91
30MAR26 165.00 P 2.29 3.15 2.20 2.71 +0.30 36 87 118 +19
30MAR26 167.50 P 3.45 3.61 2.75 3.51 +0.41 36 76 170 +76
30MAR26 170.00 P 3.72 4.70 3.38 4.43 +0.51 36 74 251 +48
30MAR26 172.50 P 5.17 5.62 4.16 5.48 +0.58 36 115 251 +45
30MAR26 175.00 P 5.51 6.77 5.51 6.69 +0.68 36 75 256 +22
30MAR26 177.50 P 7.45 7.81 7.45 7.78 +0.54 35 587 659 +367
30MAR26 180.00 P 7.72 8.73 7.72 9.37 +0.71 36 20 219 +16
30MAR26 182.50 P 0.00 0.00 0.00 11.20 +1.00 37 0 176 0
30MAR26 185.00 P 0.00 0.00 0.00 13.00 +1.85 37 0 234 0
30MAR26 187.50 P 13.50 13.50 13.50 14.04 +1.19 32 1 329 -1
30MAR26 190.00 P 0.00 0.00 0.00 16.23 +1.12 34 0 905 0
30MAR26 192.50 P 0.00 0.00 0.00 19.02 +2.49 39 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 21.21 +1.53 40 11 420 -11
30MAR26 197.50 P 0.00 0.00 0.00 22.28 +0.42 29 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 24.52 +0.40 27 11 292 -11
30MAR26 205.00 P 0.00 0.00 0.00 28.83 +0.01 0 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 35.56 +2.19 51 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 39.26 +1.35 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 44.84 +1.20 50 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 48.43 +1.74 0 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 53.53 +0.60 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 59.93 +1.54 63 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 66.06 +2.37 83 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 67.81 -1.55 0 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 73.96 +2.34 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 78.10 -1.08 0 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 85.35 +2.73 88 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 90.47 +3.87 93 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 95.98 +3.16 103 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 100.56 +1.26 101 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 105.41 +2.00 101 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 108.49 +0.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 113.31 +1.76 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 118.24 +1.70 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 124.04 -0.05 0 0 1 0
29APR26 152.50 P 2.12 2.12 2.12 2.01 +0.29 36 1 1 +1
29APR26 155.00 P 0.00 0.00 0.00 2.51 +0.35 36 0 21 0
29APR26 157.50 P 2.86 2.86 2.86 3.08 +0.42 36 15 45 +15
29APR26 160.00 P 3.90 3.90 3.90 3.74 +0.46 36 15 17 +15
29APR26 162.50 P 4.11 4.11 4.11 4.51 +0.58 36 15 15 +11
29APR26 165.00 P 0.00 0.00 0.00 5.34 +0.59 36 0 28 0
29APR26 167.50 P 0.00 0.00 0.00 6.18 +0.60 36 0 20 0
29APR26 170.00 P 6.50 6.50 6.50 7.24 +0.64 36 1 33 0
29APR26 172.50 P 7.28 7.28 7.28 8.20 +0.56 35 15 56 +15
29APR26 175.00 P 0.00 0.00 0.00 9.37 +0.57 35 0 51 0
29APR26 177.50 P 0.00 0.00 0.00 10.66 +0.64 35 0 125 0
29APR26 180.00 P 10.86 10.86 10.86 12.14 +0.64 35 15 669 0
29APR26 182.50 P 12.38 12.93 12.38 13.60 +0.64 35 16 182 0
29APR26 185.00 P 0.00 0.00 0.00 15.82 +1.42 37 0 154 0
29APR26 187.50 P 0.00 0.00 0.00 17.23 +1.46 36 0 186 0
29APR26 190.00 P 0.00 0.00 0.00 18.27 +0.23 33 0 69 0
29APR26 192.50 P 0.00 0.00 0.00 21.31 +1.46 38 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 21.94 +1.06 33 0 723 0
29APR26 197.50 P 0.00 0.00 0.00 24.74 +0.94 36 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 27.46 +1.80 40 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 31.04 +2.22 36 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 35.59 +1.49 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 39.26 -0.13 0 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 45.87 +1.65 46 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 49.44 +2.65 33 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 54.18 +0.20 0 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 60.72 +2.33 54 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 66.06 +1.93 59 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.32 -0.04 36 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 73.96 -0.16 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 78.10 -1.08 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.35 +2.47 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.47 +1.59 67 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.98 +2.11 74 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.56 +1.26 73 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.41 +1.52 73 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 109.28 +0.99 49 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 116.00 +3.06 84 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.41 +0.46 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.04 -0.05 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 135.02 +2.54 80 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.69 +2.67 93 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 3.85 +0.53 38 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 4.52 +0.57 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 5.24 +0.62 38 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 6.01 +0.65 38 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 6.93 +0.73 38 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 7.87 +0.81 38 0 5 0
28MAY26 167.50 P 0.00 0.00 0.00 8.80 +0.70 38 0 33 0
28MAY26 170.00 P 0.00 0.00 0.00 9.84 +0.70 38 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 10.98 +0.68 38 0 26 0
28MAY26 175.00 P 11.23 11.23 11.23 12.19 +0.68 38 2 81 -2
28MAY26 177.50 P 13.83 13.83 13.83 13.49 +0.69 37 15 77 -15
28MAY26 180.00 P 0.00 0.00 0.00 14.86 +0.68 37 0 211 0
28MAY26 182.50 P 15.85 16.14 15.85 16.36 +0.72 37 45 188 +45
28MAY26 185.00 P 17.70 17.70 17.70 17.93 +0.80 37 15 91 +15
28MAY26 187.50 P 19.32 19.32 19.32 19.95 +1.21 39 15 126 +15
28MAY26 190.00 P 0.00 0.00 0.00 21.97 +1.45 40 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 23.80 +1.51 40 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 24.70 +1.25 37 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 26.47 +1.19 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 29.02 +1.89 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.73 -0.23 34 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 37.99 +1.74 42 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.46 -0.20 33 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.87 +1.65 39 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.44 +1.10 28 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.35 +0.37 28 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.72 +1.53 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 66.52 +2.38 53 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.32 -0.14 32 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.06 -0.06 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.62 +1.44 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 86.12 +3.24 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.47 +1.59 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.98 +1.66 63 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.56 +1.26 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.56 +1.67 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 109.28 +0.99 43 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 116.00 +3.06 70 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 118.87 +0.42 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.07 +0.98 66 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.02 +2.54 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.69 +1.88 78 0 0 0
29JUN26 150.00 P 4.36 4.64 4.36 4.53 +0.49 38 2 92 +2
29JUN26 152.50 P 4.77 4.77 4.77 5.12 +0.41 37 1 9 0
29JUN26 155.00 P 0.00 0.00 0.00 5.94 +0.56 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.79 +0.64 38 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 7.64 +0.64 38 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 8.62 +0.76 38 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 9.66 +0.79 38 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 10.71 +0.80 38 0 245 0
29JUN26 170.00 P 0.00 0.00 0.00 11.88 +0.91 38 0 1,370 0
29JUN26 172.50 P 12.50 12.50 12.50 12.97 +0.76 38 15 120 +15
29JUN26 175.00 P 0.00 0.00 0.00 14.40 +0.94 38 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 15.76 +1.03 38 0 45 0
29JUN26 180.00 P 15.94 15.94 15.94 17.13 +0.95 38 15 1,075 +15
29JUN26 182.50 P 0.00 0.00 0.00 18.43 +0.79 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 19.98 +0.88 38 0 21 0
29JUN26 187.50 P 20.90 20.90 20.90 22.02 +1.29 39 15 113 +15
29JUN26 190.00 P 0.00 0.00 0.00 22.98 +0.58 37 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 23.96 -0.11 35 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 25.70 -0.17 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 29.14 +1.43 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 30.46 +0.90 38 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 34.22 +0.73 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.99 +0.46 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 43.51 +1.68 42 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 47.20 +0.99 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.56 +0.34 35 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 56.58 +2.40 42 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.82 +0.72 41 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 66.52 +2.38 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 69.67 +0.21 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.98 +1.86 48 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.62 +1.44 47 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.12 +1.51 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.47 +1.59 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.98 +1.66 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.56 +1.26 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.56 +1.67 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.28 -0.07 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 116.00 +2.68 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 119.48 +1.03 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.07 +0.98 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 135.02 +2.54 60 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 145.69 +1.88 69 0 0 0
29SEP26 152.50 P 8.48 8.48 8.48 8.66 +0.44 37 1 1 +1
29SEP26 155.00 P 0.00 0.00 0.00 9.53 +0.45 37 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.47 +0.51 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.53 +0.57 37 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 12.59 +0.57 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.66 +0.58 38 0 117 0
29SEP26 167.50 P 0.00 0.00 0.00 14.87 +0.71 38 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 16.13 +0.72 38 0 255 0
29SEP26 172.50 P 0.00 0.00 0.00 17.40 +0.72 38 0 151 0
29SEP26 175.00 P 0.00 0.00 0.00 18.68 +0.73 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 18.95 -0.29 36 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 21.59 +0.88 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 23.07 +0.89 38 0 19 0
29SEP26 185.00 P 23.85 23.85 23.85 24.55 +0.89 38 1 36 +1
29SEP26 187.50 P 0.00 0.00 0.00 25.47 +0.32 37 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 27.85 +1.04 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 29.24 +0.76 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.95 +1.54 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 31.80 -0.05 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.09 +1.20 37 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 37.54 +0.19 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.57 +0.46 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.52 +2.13 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.63 +1.40 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.89 +0.43 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 58.83 +1.01 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 63.14 +0.91 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.76 +2.38 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.00 +0.92 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 77.87 +2.30 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.09 +1.02 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.12 +0.56 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 91.09 +1.55 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.98 +1.66 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.56 +0.84 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.56 +1.23 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.28 -0.07 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 116.00 +2.68 49 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 11.68 +0.71 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 12.72 +0.85 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.80 +0.86 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.88 +0.87 38 0 81 0
30DEC26 162.50 P 0.00 0.00 0.00 15.96 +0.87 38 0 101 0
30DEC26 165.00 P 0.00 0.00 0.00 17.14 +0.97 38 0 99 0
30DEC26 167.50 P 0.00 0.00 0.00 18.42 +1.02 38 0 177 0
30DEC26 170.00 P 0.00 0.00 0.00 19.71 +1.04 38 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 20.99 +1.04 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.29 +1.05 38 0 83 0
30DEC26 177.50 P 0.00 0.00 0.00 23.75 +1.20 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.23 +1.20 38 0 5 0
30DEC26 182.50 P 0.00 0.00 0.00 26.72 +1.21 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 28.22 +1.22 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.73 +1.23 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 31.32 +1.66 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 32.23 +0.81 37 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 34.77 +1.37 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 36.47 +1.38 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.18 +1.40 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 41.85 +1.52 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 45.54 +1.46 39 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 49.34 +1.48 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 53.25 +1.43 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 57.25 +1.34 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 61.62 +2.06 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.80 +0.49 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 69.78 +2.30 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 74.35 +1.23 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 79.47 +1.84 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.87 +0.61 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.45 +1.09 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.27 +1.47 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.85 +1.41 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.54 +1.10 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.31 +0.80 38 0 1 0
30MAR27 155.00 P 0.00 0.00 0.00 15.39 +0.80 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 16.48 +0.81 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.58 +0.82 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.71 +0.85 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 20.00 +0.97 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 21.29 +0.97 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.59 +0.98 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.89 +0.99 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.21 +1.00 38 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.68 +1.14 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.17 +1.14 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.67 +1.15 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 31.18 +1.16 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.70 +1.17 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.25 +1.20 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.94 +1.30 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.64 +1.31 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.93 +0.90 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.06 - 39 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 44.51 - 39 0 0 -
TOTAL PUT 1,448 21,589 +831
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$ 10.11
30MAR26 3.40 C 0.00 0.00 0.00 6.72 -0.75 146 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.62 -0.75 141 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.52 -0.75 137 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.42 -0.74 132 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.32 -0.75 127 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.22 -0.75 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.12 -0.76 117 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.02 -0.75 112 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.92 -0.75 107 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.82 -0.75 102 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.72 -0.75 96 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.62 -0.75 89 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.52 -0.75 75 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.42 -0.75 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.32 -0.75 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.22 -0.75 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.12 -0.75 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.87 -0.75 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.62 -0.75 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.37 -0.75 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.11 -0.77 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 3.88 -0.75 76 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 3.65 -0.73 87 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.40 -0.73 80 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.14 -0.75 68 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.88 -0.77 52 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.69 -0.72 76 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.44 -0.74 69 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.20 -0.69 65 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 1.99 -0.67 66 0 210 0
30MAR26 8.50 C 0.00 0.00 0.00 1.75 -0.68 61 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.61 -0.62 69 0 213 0
30MAR26 9.00 C 1.39 1.39 1.39 1.40 -0.64 65 102 160 -7
30MAR26 9.25 C 0.00 0.00 0.00 1.24 -0.61 67 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.08 -0.60 66 0 47 0
30MAR26 9.75 C 1.04 1.04 0.91 0.94 -0.58 67 13 133 +6
30MAR26 10.00 C 1.40 1.41 0.75 0.82 -0.54 67 244 224 -3
30MAR26 10.50 C 0.93 0.93 0.56 0.61 -0.48 68 66 254 -12
30MAR26 11.00 C 0.85 0.85 0.41 0.44 -0.42 68 369 398 +178
30MAR26 11.50 C 0.34 0.34 0.30 0.33 -0.33 70 68 306 +40
30MAR26 12.00 C 0.24 0.26 0.22 0.23 -0.29 70 2,618 3,382 +2,583
30MAR26 12.50 C 0.33 0.33 0.17 0.16 -0.25 70 27 159 +16
30MAR26 13.00 C 0.15 0.15 0.15 0.11 -0.19 71 1 425 +1
30MAR26 13.50 C 0.11 0.12 0.10 0.07 -0.15 70 30 555 -3
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.11 71 0 259 0
30MAR26 14.50 C 0.08 0.08 0.08 0.03 -0.09 70 20 104 -10
30MAR26 15.00 C 0.06 0.06 0.06 0.02 -0.07 70 1 415 0
30MAR26 15.50 C 0.06 0.06 0.06 0.01 -0.05 68 8 319 -8
30MAR26 16.00 C 0.08 0.08 0.05 0.01 -0.04 72 15 349 +5
29APR26 5.00 C 0.00 0.00 0.00 5.13 -0.76 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.89 -0.75 70 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.64 -0.75 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.40 -0.75 68 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.15 -0.75 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.91 -0.75 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.65 -0.77 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.44 -0.75 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.16 -0.79 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.96 -0.77 58 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.77 -0.73 63 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.57 -0.62 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.32 -0.67 59 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.16 -0.63 63 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 1.99 -0.61 64 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 1.84 -0.58 66 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.67 -0.57 65 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.49 -0.59 63 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.34 -0.58 63 0 296 0
29APR26 9.75 C 1.32 1.32 1.32 1.21 -0.56 63 15 73 -15
29APR26 10.00 C 1.51 1.51 1.07 1.09 -0.54 63 90 357 -14
29APR26 10.50 C 1.25 1.25 0.85 0.88 -0.49 63 16 404 +16
29APR26 11.00 C 0.80 0.80 0.80 0.73 -0.42 65 15 359 -15
29APR26 11.50 C 0.00 0.00 0.00 0.56 -0.39 64 0 349 0
29APR26 12.00 C 0.49 0.49 0.49 0.45 -0.34 65 5 169 0
29APR26 12.50 C 0.40 0.40 0.40 0.36 -0.29 66 3 71 +3
29APR26 13.00 C 0.29 0.29 0.29 0.28 -0.27 66 3 214 +3
29APR26 13.50 C 0.00 0.00 0.00 0.22 -0.24 66 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.17 -0.20 66 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.13 -0.17 66 0 11 0
29APR26 15.00 C 0.15 0.15 0.15 0.10 -0.14 66 51 141 +47
29APR26 15.50 C 0.15 0.15 0.15 0.08 -0.11 66 8 197 -8
29APR26 16.00 C 0.11 0.11 0.11 0.06 -0.09 66 5 72 -5
28MAY26 7.75 C 0.00 0.00 0.00 2.63 -0.64 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.44 -0.64 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.27 -0.62 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.15 -0.56 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.97 -0.57 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 1.83 -0.54 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.67 -0.54 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.54 -0.52 61 0 2 0
28MAY26 9.75 C 1.37 1.38 1.36 1.41 -0.51 61 45 120 +45
28MAY26 10.00 C 0.00 0.00 0.00 1.29 -0.49 61 0 56 0
28MAY26 10.50 C 1.43 1.43 1.43 1.09 -0.45 62 15 19 0
28MAY26 11.00 C 0.88 0.88 0.88 0.91 -0.41 62 1 21 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.75 -0.37 62 0 56 0
28MAY26 12.00 C 0.61 0.61 0.61 0.63 -0.32 63 4 55 +2
28MAY26 12.50 C 0.54 0.54 0.54 0.52 -0.29 63 8 30 0
28MAY26 13.00 C 0.45 0.45 0.43 0.42 -0.27 62 18 20 +3
28MAY26 13.50 C 0.40 0.40 0.38 0.36 -0.24 63 17 44 +17
28MAY26 14.00 C 0.00 0.00 0.00 0.30 -0.21 64 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.25 -0.18 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 -0.16 64 0 0 0
28MAY26 15.50 C 0.20 0.20 0.20 0.16 -0.14 64 8 9 +8
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.12 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.54 -0.75 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.45 -0.75 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.35 -0.75 69 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.25 -0.75 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.15 -0.75 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.05 -0.75 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.95 -0.75 55 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.86 -0.74 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.76 -0.75 64 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.66 -0.75 62 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.56 -0.75 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.47 -0.74 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.33 -0.78 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.27 -0.75 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.15 -0.77 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.90 -0.78 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.70 -0.74 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.44 -0.76 53 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.18 -0.72 45 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.94 -0.72 45 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.79 -0.72 59 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.51 -0.68 51 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.32 -0.63 54 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.18 -0.57 60 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.92 -0.63 55 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 2.75 -0.61 57 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.72 -0.45 66 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.41 -0.58 58 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.26 -0.56 59 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.10 -0.55 58 0 15 0
29JUN26 9.00 C 1.90 1.90 1.90 1.96 -0.53 59 1 71 -1
29JUN26 9.25 C 0.00 0.00 0.00 1.83 -0.51 59 0 16 0
29JUN26 9.50 C 0.00 0.00 0.00 1.70 -0.49 59 0 65 0
29JUN26 9.75 C 1.53 1.53 1.53 1.59 -0.46 60 6 66 +6
29JUN26 10.00 C 1.83 1.83 1.48 1.47 -0.45 60 67 200 +52
29JUN26 10.50 C 1.61 1.61 1.27 1.27 -0.41 60 35 202 +35
29JUN26 11.00 C 1.12 1.12 1.08 1.09 -0.37 60 32 189 +30
29JUN26 11.50 C 1.18 1.18 1.18 0.93 -0.34 60 15 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 -0.30 61 0 16 0
29JUN26 12.50 C 0.62 0.62 0.62 0.68 -0.27 61 2 62 +2
29JUN26 13.00 C 0.52 0.52 0.52 0.58 -0.24 61 10 21 -10
29JUN26 13.50 C 0.46 0.46 0.46 0.49 -0.21 61 8 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.20 61 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.20 61 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.17 61 0 7 0
29JUN26 15.50 C 0.28 0.28 0.28 0.25 -0.15 61 2 10 +1
29JUN26 16.00 C 0.26 0.26 0.26 0.22 -0.12 62 4 400 0
29SEP26 4.70 C 0.00 0.00 0.00 5.47 -0.81 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.33 -0.78 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.27 -0.82 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.15 -0.77 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.92 -0.76 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.72 -0.72 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.50 -0.70 44 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.30 -0.67 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.11 -0.65 51 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.94 -0.65 54 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.76 -0.62 55 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.56 -0.63 55 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.42 -0.58 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.25 -0.58 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.08 -0.58 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.93 -0.56 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.78 -0.55 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.65 -0.53 58 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.52 58 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.39 -0.50 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.27 -0.49 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.15 -0.47 59 0 6 0
29SEP26 9.75 C 2.06 2.06 2.06 2.04 -0.46 59 15 15 +15
29SEP26 10.00 C 1.94 1.94 1.94 1.93 -0.45 59 15 131 +15
29SEP26 10.50 C 0.00 0.00 0.00 1.74 -0.41 60 0 13 0
29SEP26 11.00 C 1.55 1.55 1.51 1.56 -0.39 60 21 9 +3
29SEP26 11.50 C 0.00 0.00 0.00 1.40 -0.36 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 -0.33 60 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 1.13 -0.31 60 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.01 -0.29 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.26 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.24 60 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.73 -0.22 61 0 15 0
29SEP26 15.00 C 0.90 0.90 0.90 0.66 -0.20 61 2 2 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.18 61 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.17 61 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 5.39 -0.72 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.30 -0.79 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.22 -0.70 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.02 -0.68 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.83 -0.67 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.64 -0.66 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.45 -0.68 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.27 -0.64 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.10 -0.63 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.93 -0.62 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.77 -0.61 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.61 -0.60 54 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.46 -0.59 55 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.32 -0.57 55 0 15 0
30DEC26 8.00 C 3.20 3.20 3.20 3.18 -0.55 56 1 3 +1
30DEC26 8.25 C 0.00 0.00 0.00 3.04 -0.55 56 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 -0.53 56 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.79 -0.52 57 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.67 -0.50 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.56 -0.49 57 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.45 -0.47 57 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 -0.46 57 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.24 -0.45 57 0 48 0
30DEC26 10.50 C 1.97 1.97 1.97 2.05 -0.43 58 7 48 -7
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.40 58 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 -0.37 58 0 15 0
30DEC26 12.00 C 1.42 1.42 1.42 1.57 -0.36 58 6 38 +6
30DEC26 12.50 C 0.00 0.00 0.00 1.44 -0.33 58 0 57 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 -0.31 58 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.21 -0.29 58 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.27 58 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.01 -0.26 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 -0.24 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.22 58 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.21 58 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 -0.52 56 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.29 -0.51 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.17 -0.50 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.05 -0.49 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.94 -0.47 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.83 -0.46 56 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.72 -0.45 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.62 -0.44 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.53 -0.42 57 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.34 -0.40 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.17 -0.38 57 0 0 0
30MAR27 11.50 C 1.79 1.79 1.79 2.02 -0.35 57 7 7 +7
30MAR27 12.00 C 0.00 0.00 0.00 1.87 -0.34 57 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.31 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.61 -0.30 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.50 -0.28 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.39 -0.27 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.30 -0.24 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 -0.27 58 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.12 - 58 0 0 -
TOTAL CALL 4,165 17,406 +3,031
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 0.00 155 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 130 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 0.00 120 20 20 +20
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 117 2 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 30 577 -30
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 70 0 43 0
30MAR26 7.50 P 0.04 0.06 0.04 0.05 +0.02 72 67 184 +38
30MAR26 7.75 P 0.00 0.00 0.00 0.07 +0.02 71 0 89 0
30MAR26 8.00 P 0.06 0.06 0.06 0.10 +0.03 71 10 199 +7
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.04 71 0 387 0
30MAR26 8.50 P 0.16 0.19 0.15 0.19 +0.06 71 82 388 +45
30MAR26 8.75 P 0.18 0.25 0.18 0.24 +0.07 70 48 287 +3
30MAR26 9.00 P 0.25 0.26 0.25 0.31 +0.09 70 22 501 +18
30MAR26 9.25 P 0.27 0.39 0.20 0.39 +0.11 70 20 109 -9
30MAR26 9.50 P 0.42 0.42 0.42 0.49 +0.14 70 18 189 0
30MAR26 9.75 P 0.53 0.55 0.53 0.61 +0.17 71 38 244 0
30MAR26 10.00 P 0.46 0.75 0.46 0.74 +0.20 72 21 238 +2
30MAR26 10.50 P 0.69 1.00 0.69 1.02 +0.26 72 34 160 -5
30MAR26 11.00 P 0.94 1.31 0.94 1.35 +0.32 72 19 307 -17
30MAR26 11.50 P 1.41 1.41 1.41 1.73 +0.39 74 25 551 -5
30MAR26 12.00 P 0.00 0.00 0.00 2.16 +0.47 77 0 357 0
30MAR26 12.50 P 0.00 0.00 0.00 2.55 +0.48 73 0 166 0
30MAR26 13.00 P 2.51 2.51 2.51 3.03 +0.55 79 1 22 0
30MAR26 13.50 P 0.00 0.00 0.00 3.54 +0.62 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.04 +0.67 96 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.54 +0.70 103 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.96 +0.63 93 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.54 +0.72 116 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.99 +0.67 112 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 67 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.01 66 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.01 66 0 335 0
29APR26 7.00 P 0.10 0.11 0.10 0.08 +0.01 66 16 71 +16
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.02 66 0 0 0
29APR26 7.50 P 0.17 0.17 0.17 0.14 +0.03 65 2 40 +2
29APR26 7.75 P 0.20 0.20 0.20 0.18 +0.04 65 30 108 +30
29APR26 8.00 P 0.24 0.26 0.24 0.24 +0.06 66 36 221 +36
29APR26 8.25 P 0.32 0.32 0.32 0.29 +0.07 65 20 98 +3
29APR26 8.50 P 0.30 0.40 0.30 0.37 +0.09 66 80 140 +24
29APR26 8.75 P 0.45 0.45 0.45 0.45 +0.11 66 15 77 0
29APR26 9.00 P 0.52 0.58 0.52 0.54 +0.13 66 22 364 +22
29APR26 9.25 P 0.55 0.61 0.55 0.64 +0.14 66 11 555 +10
29APR26 9.50 P 0.60 0.60 0.60 0.75 +0.16 67 2 352 +2
29APR26 9.75 P 0.00 0.00 0.00 0.87 +0.18 67 0 85 0
29APR26 10.00 P 0.00 0.00 0.00 1.00 +0.20 67 0 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.29 +0.25 67 0 575 0
29APR26 11.00 P 0.00 0.00 0.00 1.62 +0.31 68 0 444 0
29APR26 11.50 P 0.00 0.00 0.00 1.97 +0.35 68 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 2.37 +0.41 70 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.78 +0.45 71 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 3.21 +0.50 72 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.67 +0.55 75 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.13 +0.58 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.59 +0.60 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.09 +0.64 84 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.59 +0.67 89 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.01 +0.61 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 +0.08 64 0 20 0
28MAY26 8.00 P 0.38 0.40 0.38 0.36 +0.09 64 1,500 1,500 +1,469
28MAY26 8.25 P 0.00 0.00 0.00 0.44 +0.12 65 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.52 +0.13 64 0 0 0
28MAY26 8.75 P 0.62 0.63 0.62 0.61 +0.15 65 21 79 +4
28MAY26 9.00 P 0.67 0.74 0.67 0.71 +0.17 65 108 200 +107
28MAY26 9.25 P 0.00 0.00 0.00 0.82 +0.19 65 0 53 0
28MAY26 9.50 P 0.00 0.00 0.00 0.93 +0.21 65 0 33 0
28MAY26 9.75 P 0.00 0.00 0.00 1.06 +0.23 65 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.20 +0.26 65 0 51 0
28MAY26 10.50 P 1.18 1.18 1.18 1.49 +0.30 66 15 60 +15
28MAY26 11.00 P 1.82 1.84 1.82 1.82 +0.35 66 18 3 -13
28MAY26 11.50 P 1.94 2.04 1.94 2.13 +0.35 65 27 44 +22
28MAY26 12.00 P 2.13 2.13 2.13 2.50 +0.39 65 15 85 +15
28MAY26 12.50 P 0.00 0.00 0.00 2.92 +0.45 67 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.33 +0.48 68 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.77 +0.52 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.19 +0.53 69 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.70 +0.60 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.17 +0.63 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.65 +0.65 78 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.12 +0.66 80 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 79 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 70 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 63 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.02 66 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.02 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.02 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.03 64 0 70 0
29JUN26 6.00 P 0.13 0.13 0.13 0.09 +0.03 63 2 214 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.04 62 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.04 62 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.06 62 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.08 63 0 77 0
29JUN26 7.25 P 0.28 0.33 0.28 0.28 +0.09 62 2 30 +2
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.10 63 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 +0.12 63 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 +0.14 63 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 +0.15 63 0 211 0
29JUN26 8.50 P 0.59 0.59 0.59 0.66 +0.18 63 20 128 +20
29JUN26 8.75 P 0.79 0.79 0.79 0.75 +0.19 63 7 8 -7
29JUN26 9.00 P 0.91 0.91 0.91 0.86 +0.21 63 1 12 +1
29JUN26 9.25 P 0.98 0.98 0.98 0.98 +0.24 63 15 15 +15
29JUN26 9.50 P 0.00 0.00 0.00 1.10 +0.26 64 0 15 0
29JUN26 9.75 P 1.22 1.26 1.22 1.23 +0.28 64 30 32 +15
29JUN26 10.00 P 1.25 1.25 1.25 1.36 +0.29 64 15 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.66 +0.34 64 0 107 0
29JUN26 11.00 P 0.00 0.00 0.00 1.98 +0.38 64 0 52 0
29JUN26 11.50 P 2.20 2.34 2.20 2.33 +0.42 65 54 200 0
29JUN26 12.00 P 2.42 2.53 2.42 2.70 +0.46 65 24 34 +24
29JUN26 12.50 P 0.00 0.00 0.00 3.08 +0.49 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.50 +0.53 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.91 +0.55 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.32 +0.55 67 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.74 +0.55 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.26 +0.63 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.72 +0.65 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.19 +0.65 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.03 61 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.03 61 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.03 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 +0.03 61 0 69 0
29SEP26 5.25 P 0.22 0.22 0.22 0.12 +0.04 62 1 16 +1
29SEP26 5.50 P 0.24 0.24 0.24 0.15 +0.04 62 1 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.06 62 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 +0.06 62 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 +0.08 62 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.09 62 0 162 0
29SEP26 6.75 P 0.51 0.51 0.51 0.40 +0.10 62 1 99 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.12 62 0 85 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 +0.14 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.14 62 0 32 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 +0.15 62 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.18 62 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.20 63 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 +0.21 63 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 +0.22 63 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.25 +0.24 63 0 6 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.25 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 +0.27 63 0 0 0
29SEP26 9.75 P 1.70 1.70 1.70 1.65 +0.29 63 2 2 +2
29SEP26 10.00 P 0.00 0.00 0.00 1.79 +0.31 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 +0.34 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 +0.36 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.76 +0.40 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.11 +0.43 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.45 65 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.88 +0.49 65 0 20 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 +0.50 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 +0.53 66 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.10 +0.54 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.55 +0.57 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.96 +0.56 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.44 +0.60 69 0 0 0
30DEC26 4.80 P 0.22 0.22 0.22 0.14 +0.04 60 10 22 +10
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.04 60 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.04 59 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.05 60 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.06 60 0 14 0
30DEC26 5.75 P 0.41 0.41 0.41 0.30 +0.08 60 3 84 +3
30DEC26 6.00 P 0.45 0.45 0.45 0.35 +0.08 60 3 135 +3
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.10 60 0 83 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.10 60 0 117 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.12 60 0 74 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.13 60 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.14 60 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.16 60 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.18 60 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.19 60 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.20 60 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.22 60 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.24 61 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.49 +0.24 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.63 +0.26 61 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.77 +0.28 61 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 +0.30 61 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.05 +0.30 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.33 61 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.68 +0.36 61 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 +0.38 62 0 0 0
30DEC26 12.00 P 3.42 3.46 3.42 3.38 +0.41 62 30 30 +30
30DEC26 12.50 P 0.00 0.00 0.00 3.74 +0.42 62 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.13 +0.46 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.52 +0.48 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.92 +0.49 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.34 +0.52 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.76 +0.54 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.19 +0.55 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.63 +0.57 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.24 60 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 +0.24 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.26 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 +0.26 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.27 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.29 60 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.30 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.15 +0.32 60 0 0 0
30MAR27 10.00 P 2.28 2.28 2.28 2.29 +0.32 60 5 5 +5
30MAR27 10.50 P 0.00 0.00 0.00 2.61 +0.36 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 +0.38 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 +0.40 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.63 +0.43 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.99 +0.45 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.36 +0.46 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.76 +0.49 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 +0.52 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.55 +0.51 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.97 +0.54 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.40 - 64 0 0 -
TOTAL PUT 2,621 31,655 +1,958
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$ 42.60
30MAR26 24.00 C 0.00 0.00 0.00 18.73 -1.07 104 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.85 -0.95 114 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.66 -1.29 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.89 -1.06 104 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.65 -1.16 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.66 -1.15 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.88 -0.93 82 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.67 -1.33 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.70 -1.31 49 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.74 -1.08 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.78 -1.05 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.84 -1.25 48 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.89 -1.02 46 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.02 -0.93 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.19 -1.01 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.31 -0.86 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.44 -0.98 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.84 -0.75 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.25 -0.66 40 0 34 0
30MAR26 43.00 C 1.96 1.96 1.96 1.75 -0.51 40 15 166 +15
30MAR26 44.00 C 1.61 1.61 1.61 1.32 -0.44 39 15 122 +15
30MAR26 45.00 C 1.36 1.36 1.36 1.00 -0.35 40 9 134 +9
30MAR26 46.00 C 1.03 1.03 1.03 0.74 -0.27 40 11 245 0
30MAR26 47.00 C 0.67 0.67 0.65 0.54 -0.21 40 16 172 +1
30MAR26 48.00 C 0.53 0.53 0.53 0.40 -0.15 40 23 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 -0.12 41 0 67 0
30MAR26 50.00 C 0.25 0.25 0.25 0.20 -0.08 41 12 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 124 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 109 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.13 -0.95 51 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.22 -0.95 50 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.37 -0.72 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.53 -0.86 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.82 -0.98 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.71 -1.05 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.20 -0.78 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.53 -0.90 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.96 -0.66 45 0 0 0
29APR26 42.00 C 3.66 3.79 3.43 3.43 -0.74 45 75 75 +75
29APR26 43.00 C 3.26 3.26 3.00 2.93 -0.56 44 10 88 -2
29APR26 44.00 C 0.00 0.00 0.00 2.47 -0.55 44 0 62 0
29APR26 45.00 C 0.00 0.00 0.00 2.11 -0.51 44 0 48 0
29APR26 46.00 C 0.00 0.00 0.00 1.80 -0.43 44 0 58 0
29APR26 47.00 C 0.00 0.00 0.00 1.52 -0.38 44 0 136 0
29APR26 48.00 C 0.00 0.00 0.00 1.28 -0.34 45 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 1.08 -0.31 45 0 102 0
29APR26 50.00 C 0.00 0.00 0.00 0.90 -0.23 45 0 147 0
29APR26 52.50 C 0.00 0.00 0.00 0.57 -0.16 45 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.34 -0.12 45 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.20 -0.08 45 0 11 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.58 -0.96 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.92 -0.98 48 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.14 -0.95 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.40 -0.56 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.75 -0.66 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.03 -0.54 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.38 -0.91 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.91 -0.57 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.43 -0.54 43 0 16 0
28MAY26 44.00 C 0.00 0.00 0.00 2.99 -0.54 43 0 17 0
28MAY26 45.00 C 0.00 0.00 0.00 2.61 -0.48 43 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 2.27 -0.45 43 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 1.97 -0.41 43 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.71 -0.33 43 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 1.48 -0.30 43 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 1.30 -0.25 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.88 -0.22 44 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 0.58 -0.16 44 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.38 -0.11 44 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.85 -1.05 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.75 -1.20 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.89 -1.28 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.05 -0.90 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.98 -0.84 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.18 -1.26 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.32 -0.91 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.50 -0.64 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.37 -1.18 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.75 -1.02 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.96 -0.86 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.09 -1.03 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.33 -0.85 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.68 -0.78 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.85 -1.08 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.37 -0.92 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.97 -0.71 43 0 0 0
29JUN26 42.00 C 4.74 4.74 4.59 4.35 -0.77 42 24 24 +24
29JUN26 43.00 C 0.00 0.00 0.00 3.88 -0.55 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.45 -0.51 42 0 0 0
29JUN26 45.00 C 3.36 3.36 3.36 3.06 -0.52 42 15 30 +15
29JUN26 46.00 C 0.00 0.00 0.00 2.73 -0.46 42 0 109 0
29JUN26 47.00 C 2.70 2.70 2.70 2.42 -0.38 42 15 95 +15
29JUN26 48.00 C 0.00 0.00 0.00 2.15 -0.35 42 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 1.90 -0.32 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.68 -0.30 42 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.26 -0.21 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.87 -0.16 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.62 -0.11 42 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.44 -0.09 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.07 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.18 -1.10 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.25 -1.15 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.36 -1.23 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.78 -1.12 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.91 -1.13 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.18 -0.84 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.33 -0.75 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.60 -0.72 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.89 -0.80 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.21 -0.66 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.57 -0.74 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.95 -0.76 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.37 -0.55 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.97 -0.37 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.32 -0.47 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.80 -0.68 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 -0.58 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.92 -0.57 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.53 -0.54 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.18 -0.50 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.84 -0.48 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.55 -0.43 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.27 -0.41 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.00 -0.39 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.44 -0.35 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.02 -0.20 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.58 -0.29 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.27 -0.23 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 -0.18 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.80 -0.14 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.12 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.07 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.65 -0.76 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.87 -1.18 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.23 -0.76 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.57 -1.05 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.71 -1.24 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.19 -1.08 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.65 -1.01 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.07 -1.02 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.33 -1.20 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.78 -1.15 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.48 -0.85 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.04 -0.94 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.60 -0.86 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.17 -0.63 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.79 -0.57 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.41 -0.55 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.07 -0.53 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 4.75 -0.51 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.44 -0.49 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.17 -0.46 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.50 -0.46 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.07 -0.31 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.62 -0.21 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.16 -0.31 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.80 -0.35 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.54 -0.22 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 -0.21 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 -0.16 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.91 -0.16 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.78 -0.57 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.39 -0.35 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.71 -0.43 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.18 -0.39 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.63 -0.59 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.06 -0.46 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.58 -0.57 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.13 -0.60 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.67 -0.45 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.26 -0.63 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.88 -0.61 43 0 0 0
30MAR27 46.00 C 6.81 6.81 6.81 6.51 -0.58 43 8 8 +8
30MAR27 47.00 C 6.45 6.45 6.45 6.18 -0.54 43 15 15 +15
30MAR27 48.00 C 0.00 0.00 0.00 5.83 -0.54 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.52 -0.51 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.23 -0.49 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.59 -0.42 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.92 -0.45 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.49 -0.36 43 0 0 0
TOTAL CALL 263 3,505 +190
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 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 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 33.00 P 0.12 0.12 0.12 0.02 +0.01 42 12 12 +12
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 5 0
30MAR26 35.00 P 0.22 0.22 0.22 0.07 +0.04 40 23 88 +22
30MAR26 36.00 P 0.00 0.00 0.00 0.13 +0.07 40 0 14 0
30MAR26 37.00 P 0.32 0.35 0.32 0.23 +0.12 41 7 41 +4
30MAR26 38.00 P 0.00 0.00 0.00 0.37 +0.17 41 0 37 0
30MAR26 39.00 P 0.00 0.00 0.00 0.57 +0.24 41 0 34 0
30MAR26 40.00 P 0.00 0.00 0.00 0.84 +0.33 41 0 124 0
30MAR26 41.00 P 0.85 0.85 0.85 1.20 +0.43 41 15 72 -1
30MAR26 42.00 P 1.17 1.38 1.17 1.63 +0.52 41 38 274 +38
30MAR26 43.00 P 0.00 0.00 0.00 2.12 +0.59 41 0 141 0
30MAR26 44.00 P 2.63 2.63 2.63 2.71 +0.74 41 15 164 0
30MAR26 45.00 P 0.00 0.00 0.00 3.44 +0.81 42 0 118 0
30MAR26 46.00 P 0.00 0.00 0.00 4.20 +1.01 43 0 114 0
30MAR26 47.00 P 0.00 0.00 0.00 4.95 +1.01 43 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 5.82 +1.23 44 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.77 +1.06 47 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.58 +1.21 43 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 10.03 +1.23 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.77 +1.51 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.22 +1.35 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.40 +1.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.27 +1.51 95 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.77 +1.40 102 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.27 +1.41 109 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.70 +1.32 112 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.33 +1.16 125 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.23 +0.06 45 0 10 0
29APR26 34.00 P 0.51 0.52 0.46 0.34 +0.09 45 76 111 +46
29APR26 35.00 P 0.61 0.61 0.61 0.49 +0.13 45 2 18 0
29APR26 36.00 P 0.00 0.00 0.00 0.66 +0.16 45 0 84 0
29APR26 37.00 P 0.00 0.00 0.00 0.88 +0.20 45 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 1.15 +0.25 46 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 1.48 +0.31 46 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 1.85 +0.37 46 0 67 0
29APR26 41.00 P 0.00 0.00 0.00 2.27 +0.46 46 0 168 0
29APR26 42.00 P 0.00 0.00 0.00 2.76 +0.50 46 0 158 0
29APR26 43.00 P 0.00 0.00 0.00 3.25 +0.54 46 0 118 0
29APR26 44.00 P 0.00 0.00 0.00 3.82 +0.55 46 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.45 +0.63 46 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 5.11 +0.66 46 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.88 +0.73 47 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 6.72 +1.08 48 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.43 +1.00 47 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 8.35 +0.89 49 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.26 +1.02 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.96 +1.51 56 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.39 +1.31 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.63 +1.11 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.34 +1.23 71 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.77 +1.40 74 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.27 +1.18 79 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.79 +1.41 84 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.33 +1.16 90 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.85 +0.19 44 0 0 0
28MAY26 36.00 P 1.24 1.24 1.24 1.09 +0.22 44 15 15 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.37 +0.26 44 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 1.71 +0.33 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 2.08 +0.37 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 2.50 +0.42 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 2.94 +0.44 44 0 25 0
28MAY26 42.00 P 3.36 3.36 3.14 3.41 +0.46 44 30 55 +24
28MAY26 43.00 P 0.00 0.00 0.00 3.94 +0.51 43 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 4.52 +0.57 44 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 5.14 +0.60 43 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.79 +0.63 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.55 +0.75 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.27 +0.62 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.05 +0.78 44 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.90 +0.89 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.02 +0.96 46 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.21 +0.93 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.39 +0.90 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.82 +0.76 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.34 +1.15 51 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.77 +1.40 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.27 +1.18 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.79 +1.30 62 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.33 +1.16 67 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 +0.08 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 +0.11 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 +0.13 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.71 +0.16 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.92 +0.21 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.16 +0.24 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.43 +0.28 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.75 +0.33 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.10 +0.37 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.51 +0.43 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 2.93 +0.45 43 0 0 0
29JUN26 41.00 P 3.39 3.39 3.39 3.39 +0.48 43 15 23 +15
29JUN26 42.00 P 0.00 0.00 0.00 3.88 +0.49 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.41 +0.51 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.99 +0.61 42 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 5.61 +0.60 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.43 +0.80 44 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 7.00 +0.71 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.70 +0.65 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.20 +0.68 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.07 +0.53 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.02 +0.71 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.29 +0.86 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.73 +1.18 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.17 +1.11 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.34 +0.77 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.77 +1.40 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.27 +1.18 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.79 +1.10 54 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.33 +1.16 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.40 +0.07 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.52 +0.09 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 +0.11 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.10 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 +0.19 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.25 +0.18 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.50 +0.21 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.79 +0.24 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.10 +0.27 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.46 +0.31 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.82 +0.32 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.26 +0.40 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.69 +0.39 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 4.16 +0.43 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 4.63 +0.42 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.14 +0.45 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.68 +0.48 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.25 +0.52 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.86 +0.54 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.49 +0.57 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.15 +0.59 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.86 +0.93 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.58 +0.65 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.27 +0.93 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.24 +0.97 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.22 +0.56 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.32 +1.13 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.40 +0.68 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.63 +0.84 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.06 +0.81 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.41 +0.75 43 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.79 +0.77 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.33 +0.91 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.61 +0.18 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.90 +0.21 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.19 +0.21 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.53 +0.26 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.90 +0.28 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.27 +0.29 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.71 +0.36 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.15 +0.36 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.61 +0.37 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.09 +0.40 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 +0.42 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.10 +0.39 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.65 +0.45 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.22 +0.48 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.83 +0.51 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.46 +0.53 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.22 +0.66 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.84 +0.70 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.66 +0.82 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.32 +0.80 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.24 +0.78 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.93 +0.76 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.98 +0.89 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.95 +0.67 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.34 +1.22 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.28 +0.48 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.93 +0.96 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.25 +1.01 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.53 +1.01 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.58 +0.26 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.02 +0.33 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.47 +0.34 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.92 +0.34 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.41 +0.38 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.89 +0.40 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.36 +0.43 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.92 +0.49 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.46 +0.44 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.05 +0.48 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.65 +0.51 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.28 +0.54 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.91 +0.55 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.58 +0.47 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.27 +0.66 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.97 +0.69 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.68 +0.62 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.61 +0.67 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.60 +0.58 43 0 0 0
TOTAL PUT 248 3,914 +175
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$ 66.40
06MAR26 45.00 C 0.00 0.00 0.00 21.46 -1.57 168 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 21.03 -1.00 260 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 19.64 -1.39 197 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 18.97 -1.06 230 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 17.94 -1.67 215 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 16.72 -1.41 179 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 14.34 -1.30 166 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 11.78 -1.68 135 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 9.24 -1.63 106 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 6.41 -1.73 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 4.14 -1.59 51 0 0 0
06MAR26 65.00 C 2.74 2.74 1.51 2.13 -1.40 47 274 135 +105
06MAR26 67.50 C 0.85 1.15 0.45 0.72 -0.84 42 1,056 744 +477
06MAR26 70.00 C 0.16 0.31 0.13 0.19 -0.44 43 1,144 1,256 +303
06MAR26 72.50 C 0.05 0.08 0.05 0.04 -0.23 44 310 771 -294
06MAR26 75.00 C 0.04 0.04 0.04 0.01 -0.11 48 1 122 0
06MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.05 59 0 23 0
06MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
13MAR26 45.00 C 0.00 0.00 0.00 21.51 - 108 0 0 -
13MAR26 46.00 C 0.00 0.00 0.00 21.06 - 157 0 0 -
13MAR26 47.00 C 0.00 0.00 0.00 19.64 - 116 0 0 -
13MAR26 48.00 C 0.00 0.00 0.00 18.97 - 137 0 0 -
13MAR26 49.00 C 0.00 0.00 0.00 17.94 - 128 0 0 -
13MAR26 50.00 C 0.00 0.00 0.00 16.95 - 122 0 0 -
13MAR26 52.50 C 0.00 0.00 0.00 14.34 - 99 0 0 -
13MAR26 55.00 C 0.00 0.00 0.00 11.85 - 84 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 9.35 - 68 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 6.77 - 49 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 4.50 - 42 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 2.56 - 38 0 0 -
13MAR26 67.50 C 0.91 1.31 0.91 1.16 - 35 441 116 -
13MAR26 70.00 C 0.58 0.60 0.38 0.52 - 37 157 107 -
13MAR26 72.50 C 0.21 0.21 0.21 0.24 - 39 30 30 -
13MAR26 75.00 C 0.00 0.00 0.00 0.11 - 42 0 0 -
13MAR26 77.50 C 0.00 0.00 0.00 0.05 - 44 0 0 -
13MAR26 80.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
13MAR26 82.50 C 0.00 0.00 0.00 0.02 - 52 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
13MAR26 92.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
13MAR26 95.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
13MAR26 97.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 41.45 -2.03 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 40.53 -1.59 151 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 39.50 -1.62 135 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.51 -1.56 132 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 37.86 -1.14 177 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.22 -0.87 196 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 35.85 -1.28 163 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 34.47 -1.66 75 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.47 -1.61 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.52 -2.09 104 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.53 -1.57 102 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 30.55 -1.96 102 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.54 -2.05 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.54 -1.61 91 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 27.48 -1.61 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 27.24 -1.39 134 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 25.49 -1.61 53 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 24.55 -1.61 76 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 24.20 -0.90 117 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 23.17 -0.99 110 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 22.14 -1.03 104 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 21.12 -1.05 99 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 19.64 -1.55 68 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 18.97 -1.21 83 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 17.94 -1.67 78 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 17.02 -1.65 77 0 5,702 0
30MAR26 52.50 C 0.00 0.00 0.00 14.34 -1.30 59 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 11.85 -1.61 50 0 16,128 0
30MAR26 57.50 C 0.00 0.00 0.00 9.55 -1.32 46 0 9,387 0
30MAR26 60.00 C 0.00 0.00 0.00 7.06 -1.61 37 0 13,743 0
30MAR26 62.50 C 5.64 5.64 4.35 4.98 -1.35 34 427 7,992 -20
30MAR26 65.00 C 3.82 3.82 3.16 3.37 -1.07 34 319 21,291 -166
30MAR26 67.50 C 2.53 2.53 1.73 2.09 -0.72 34 184 7,973 +69
30MAR26 70.00 C 1.20 1.45 1.04 1.28 -0.48 35 4,074 17,468 +2,167
30MAR26 72.50 C 0.75 0.83 0.65 0.75 -0.31 36 494 14,011 +7
30MAR26 75.00 C 0.49 0.58 0.38 0.45 -0.18 37 3,675 23,484 +6
30MAR26 77.50 C 0.28 0.34 0.22 0.27 -0.10 38 1,665 7,737 -1,086
30MAR26 80.00 C 0.17 0.18 0.14 0.16 -0.05 39 553 7,491 +332
30MAR26 82.50 C 0.10 0.10 0.10 0.10 -0.03 41 29 3,229 0
30MAR26 85.00 C 0.07 0.07 0.07 0.05 -0.03 41 14 3,332 0
30MAR26 87.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 4,580 0
30MAR26 90.00 C 0.03 0.03 0.03 0.03 0.00 46 20 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 0.00 47 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 454 0
29APR26 44.00 C 0.00 0.00 0.00 23.17 -1.08 74 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.14 -1.07 69 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 21.12 -1.07 65 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.72 -1.47 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.97 -1.34 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.94 -1.67 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.16 -1.51 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.66 -1.26 46 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 11.85 -1.61 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.71 -1.66 33 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 7.56 -1.56 31 0 110 0
29APR26 62.50 C 5.92 6.27 5.75 5.80 -1.02 32 240 489 +229
29APR26 65.00 C 4.64 4.64 4.26 4.23 -1.10 31 90 2,282 +90
29APR26 67.50 C 3.23 3.23 2.63 3.05 -0.81 32 64 4,342 +33
29APR26 70.00 C 2.28 2.28 1.99 2.16 -0.60 32 35 3,861 +33
29APR26 72.50 C 1.39 1.50 1.31 1.53 -0.42 33 9 2,007 -1
29APR26 75.00 C 1.20 1.20 0.93 1.07 -0.28 34 261 9,488 -203
29APR26 77.50 C 0.65 0.73 0.63 0.76 -0.16 35 147 3,641 -2
29APR26 80.00 C 0.54 0.60 0.50 0.52 -0.11 36 351 1,778 -12
29APR26 82.50 C 0.00 0.00 0.00 0.38 -0.04 37 0 297 0
29APR26 85.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 263 0
29APR26 87.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 388 0
29APR26 90.00 C 0.14 0.14 0.14 0.15 +0.02 40 50 251 +50
29APR26 92.50 C 0.00 0.00 0.00 0.12 +0.03 41 0 117 0
29APR26 95.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 +0.03 44 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 96 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 36 0
28MAY26 45.00 C 0.00 0.00 0.00 22.32 -1.50 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 21.12 -1.52 57 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.79 -1.58 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.27 -1.63 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.26 -1.35 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.26 -1.41 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.66 -1.34 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.41 -1.23 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.74 -1.63 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 8.06 -1.23 33 0 120 0
28MAY26 62.50 C 6.83 6.87 6.11 6.20 -1.16 32 360 335 +330
28MAY26 65.00 C 4.91 4.91 4.70 4.62 -1.01 31 86 791 +86
28MAY26 67.50 C 3.61 3.72 3.59 3.30 -0.85 30 61 620 0
28MAY26 70.00 C 2.41 2.87 2.41 2.38 -0.56 30 216 1,691 +114
28MAY26 72.50 C 1.97 2.19 1.97 1.70 -0.32 31 251 1,905 +251
28MAY26 75.00 C 1.50 1.64 1.36 1.20 -0.15 31 572 1,993 +220
28MAY26 77.50 C 1.20 1.20 1.05 0.85 -0.07 32 355 765 +35
28MAY26 80.00 C 0.80 0.93 0.80 0.60 -0.03 32 468 832 +458
28MAY26 82.50 C 0.68 0.68 0.67 0.42 0.00 33 200 242 +194
28MAY26 85.00 C 0.55 0.55 0.55 0.30 +0.01 33 1 212 -1
28MAY26 87.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 223 0
28MAY26 92.50 C 0.25 0.27 0.25 0.12 +0.03 36 17 107 +17
28MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 +0.03 39 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 32.72 -1.89 69 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.96 -1.25 79 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 30.73 -1.99 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 29.74 -1.85 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 28.74 -1.49 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.07 -1.02 70 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 27.24 -1.39 72 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 25.76 -1.48 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.21 -1.44 65 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 24.22 -1.47 63 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 23.17 -1.09 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.32 -1.50 59 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 21.29 -1.35 56 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 19.92 -1.45 44 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 19.27 -1.63 50 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 18.26 -1.35 48 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 17.26 -1.41 45 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 14.66 -1.52 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 12.47 -1.17 36 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 9.76 -1.88 27 0 697 0
29JUN26 60.00 C 8.29 8.29 8.26 8.27 -1.19 32 120 9,305 -30
29JUN26 62.50 C 6.98 6.98 5.95 6.61 -1.14 32 250 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 5.16 -0.96 32 50 23,461 +50
29JUN26 67.50 C 3.63 4.18 3.63 3.97 -0.78 32 54 1,593 +24
29JUN26 70.00 C 3.16 3.16 3.14 3.07 -0.63 32 2 4,779 -2
29JUN26 72.50 C 2.30 2.53 2.30 2.37 -0.51 33 621 1,603 +165
29JUN26 75.00 C 1.80 2.04 1.73 1.82 -0.41 33 162 9,119 -3
29JUN26 77.50 C 1.44 1.44 1.44 1.42 -0.30 33 4 8,062 0
29JUN26 80.00 C 1.21 1.29 1.13 1.10 -0.23 34 30 4,155 +9
29JUN26 82.50 C 0.92 0.95 0.83 0.85 -0.20 35 71 4,077 +29
29JUN26 85.00 C 0.75 0.82 0.73 0.67 -0.15 35 40 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 0.53 -0.11 36 0 3,034 0
29JUN26 90.00 C 0.54 0.54 0.50 0.41 -0.11 36 32 863 +28
29JUN26 92.50 C 0.38 0.44 0.38 0.33 -0.08 37 65 648 +55
29JUN26 95.00 C 0.00 0.00 0.00 0.26 -0.07 37 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.22 -0.04 38 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 1,794 0
29JUN26 102.50 C 0.21 0.21 0.21 0.15 -0.03 39 2 90 +2
29SEP26 39.00 C 0.00 0.00 0.00 28.07 -1.16 56 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 27.24 -1.39 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.80 -1.53 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.21 -1.44 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.22 -1.47 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.35 -0.97 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.33 -1.49 47 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 21.33 -1.31 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.34 -1.59 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.27 -1.63 40 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 18.26 -1.65 38 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 17.26 -1.56 36 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 15.15 -1.03 36 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 12.82 -1.41 32 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 10.81 -1.39 31 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 9.08 -1.28 30 0 2,284 0
29SEP26 62.50 C 0.00 0.00 0.00 7.57 -1.01 30 2 1,430 0
29SEP26 65.00 C 0.00 0.00 0.00 6.36 -1.03 30 10 3,929 0
29SEP26 67.50 C 5.30 5.30 5.30 5.25 -0.84 30 30 4,954 -30
29SEP26 70.00 C 4.59 4.59 4.40 4.39 -0.72 31 215 3,294 +164
29SEP26 72.50 C 3.84 3.84 3.84 3.69 -0.65 31 30 4,385 0
29SEP26 75.00 C 2.95 2.95 2.95 3.11 -0.59 32 10 3,677 -10
29SEP26 77.50 C 0.00 0.00 0.00 2.63 -0.50 32 0 568 0
29SEP26 80.00 C 2.00 2.00 2.00 2.17 -0.51 32 6 3,055 +6
29SEP26 82.50 C 0.00 0.00 0.00 1.76 -0.52 32 0 724 0
29SEP26 85.00 C 1.59 1.59 1.59 1.46 -0.50 33 1 1,237 0
29SEP26 87.50 C 1.40 1.40 1.40 1.18 -0.50 33 3 528 0
29SEP26 90.00 C 1.14 1.16 1.14 0.98 -0.47 33 10 472 0
29SEP26 92.50 C 0.94 0.95 0.94 0.79 -0.46 33 12 1,186 +8
29SEP26 95.00 C 0.95 0.95 0.95 0.66 -0.44 33 5 93 +5
29SEP26 97.50 C 0.85 0.86 0.85 0.53 -0.42 33 19 312 -4
29SEP26 100.00 C 0.66 0.68 0.66 0.44 -0.39 33 15 390 +5
29SEP26 102.50 C 0.60 0.60 0.60 0.36 -0.38 34 45 115 +45
30DEC26 41.00 C 0.00 0.00 0.00 25.80 -1.99 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 25.21 -1.83 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.22 -1.47 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.37 -1.65 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.33 -1.49 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.33 -1.31 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.34 -1.59 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.50 -1.40 36 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 18.29 -1.62 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.66 -1.16 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 15.35 -1.36 31 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 12.88 -1.82 27 0 84 0
30DEC26 57.50 C 0.00 0.00 0.00 11.54 -1.29 29 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 10.07 -1.51 29 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 8.59 -0.98 29 0 1,152 0
30DEC26 65.00 C 7.44 7.44 7.10 7.44 -0.89 29 91 561 +44
30DEC26 67.50 C 6.07 6.61 6.06 6.45 -0.77 30 241 2,291 +81
30DEC26 70.00 C 5.50 5.63 5.50 5.63 -0.65 30 31 5,427 0
30DEC26 72.50 C 0.00 0.00 0.00 4.87 -0.63 31 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 4.28 -0.55 31 0 3,753 0
30DEC26 77.50 C 0.00 0.00 0.00 3.71 -0.56 31 0 2,360 0
30DEC26 80.00 C 3.20 3.20 3.20 3.27 -0.50 32 20 2,098 0
30DEC26 82.50 C 0.00 0.00 0.00 2.84 -0.52 32 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 2.52 -0.45 33 0 598 0
30DEC26 87.50 C 0.00 0.00 0.00 2.20 -0.48 33 0 109 0
30DEC26 90.00 C 1.77 1.77 1.77 1.96 -0.43 34 1 284 0
30DEC26 92.50 C 0.00 0.00 0.00 1.74 -0.42 34 0 483 0
30DEC26 95.00 C 1.41 1.41 1.41 1.54 -0.42 34 13 396 +11
30DEC26 97.50 C 0.00 0.00 0.00 1.45 -0.33 35 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 1.26 -0.35 35 0 234 0
30DEC26 102.50 C 1.11 1.12 1.11 1.14 -0.35 36 13 60 +13
30MAR27 45.00 C 0.00 0.00 0.00 22.33 -1.49 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.33 -1.31 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.34 -1.59 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.50 -1.40 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.54 -1.37 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.73 -1.30 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.79 -1.16 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.66 -1.69 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.58 -0.68 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.80 -1.44 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 9.60 -0.90 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.48 -0.87 29 2 2 +2
30MAR27 67.50 C 7.12 7.12 7.12 7.52 -0.79 29 2 2 +2
30MAR27 70.00 C 6.13 6.13 6.13 6.67 -0.67 30 1 1 +1
30MAR27 72.50 C 5.85 5.85 5.85 5.93 -0.65 30 30 30 +30
30MAR27 75.00 C 0.00 0.00 0.00 5.28 -0.59 31 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.70 -0.59 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 4.20 -0.55 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 3.77 -0.52 32 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 3.35 -0.54 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.04 -0.46 33 0 0 0
30MAR27 90.00 C 2.65 2.65 2.65 2.73 -0.49 33 1 1 +1
30MAR27 92.50 C 2.38 2.38 2.38 2.45 -0.49 33 3 3 +3
30MAR27 95.00 C 0.00 0.00 0.00 2.25 -0.42 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.04 -0.44 34 0 2 0
TOTAL CALL 21,066 419,066 +4,525
06MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.12 +0.02 64 0 140 0
06MAR26 62.50 P 0.13 0.28 0.13 0.30 +0.09 56 53 86 +43
06MAR26 65.00 P 0.42 0.94 0.35 0.75 +0.33 48 544 1,259 -85
06MAR26 67.50 P 1.80 2.47 1.22 1.81 +0.85 42 382 1,532 +174
06MAR26 70.00 P 3.39 4.63 3.39 3.76 +1.22 42 18 503 -16
06MAR26 72.50 P 6.47 6.49 6.47 6.13 +1.38 45 100 56 -54
06MAR26 75.00 P 0.00 0.00 0.00 8.60 +1.40 0 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 11.10 +1.56 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 13.60 +1.59 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 16.10 +1.60 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 18.62 +1.62 103 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 21.10 +1.60 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 23.60 +1.53 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 26.10 +1.60 0 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 28.60 +1.53 0 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 31.10 +1.53 0 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 33.60 +1.60 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 36.76 +2.26 275 0 0 0
13MAR26 45.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
13MAR26 46.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
13MAR26 47.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
13MAR26 48.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
13MAR26 49.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
13MAR26 50.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
13MAR26 52.50 P 0.00 0.00 0.00 0.03 - 61 0 0 -
13MAR26 55.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.12 - 51 0 0 -
13MAR26 60.00 P 0.00 0.00 0.00 0.26 - 47 0 0 -
13MAR26 62.50 P 0.45 0.45 0.37 0.55 - 42 2 1 -
13MAR26 65.00 P 0.85 1.36 0.85 1.11 - 38 215 192 -
13MAR26 67.50 P 1.92 2.42 1.92 2.18 - 34 124 124 -
13MAR26 70.00 P 3.73 3.89 3.73 3.96 - 33 90 90 -
13MAR26 72.50 P 0.00 0.00 0.00 6.49 - 47 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 8.68 - 43 0 0 -
13MAR26 77.50 P 0.00 0.00 0.00 11.30 - 60 0 0 -
13MAR26 80.00 P 0.00 0.00 0.00 13.61 - 49 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 16.10 - 0 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 18.62 - 66 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 21.10 - 0 0 0 -
13MAR26 90.00 P 0.00 0.00 0.00 24.27 - 130 0 0 -
13MAR26 92.50 P 0.00 0.00 0.00 26.71 - 136 0 0 -
13MAR26 95.00 P 0.00 0.00 0.00 28.60 - 0 0 0 -
13MAR26 97.50 P 0.00 0.00 0.00 31.10 - 0 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
30MAR26 32.00 P 0.01 0.01 0.01 0.01 0.00 95 3 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 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 0.00 0.00 0.00 0.01 0.00 50 0 2,503 0
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 45 0 4,494 0
30MAR26 49.00 P 0.04 0.04 0.04 0.01 0.00 42 15 6,166 0
30MAR26 50.00 P 0.05 0.05 0.05 0.02 +0.01 43 494 46,968 0
30MAR26 52.50 P 0.07 0.08 0.07 0.04 +0.02 40 84 20,663 +13
30MAR26 55.00 P 0.15 0.15 0.13 0.11 +0.06 39 17 16,121 +12
30MAR26 57.50 P 0.20 0.29 0.20 0.24 +0.12 37 259 8,957 +55
30MAR26 60.00 P 0.38 0.60 0.33 0.51 +0.24 36 878 15,141 +393
30MAR26 62.50 P 0.68 1.17 0.68 1.00 +0.42 35 1,554 7,094 +176
30MAR26 65.00 P 1.60 2.14 1.46 1.79 +0.66 34 1,321 12,855 -311
30MAR26 67.50 P 2.90 3.50 2.60 3.00 +0.98 33 310 11,780 +44
30MAR26 70.00 P 4.70 5.29 4.09 4.69 +1.20 34 447 4,751 +101
30MAR26 72.50 P 6.41 6.49 6.41 6.66 +1.34 34 31 3,687 -31
30MAR26 75.00 P 0.00 0.00 0.00 8.88 +1.59 35 0 1,628 0
30MAR26 77.50 P 11.18 11.18 11.18 11.30 +1.76 40 6 973 0
30MAR26 80.00 P 13.70 13.70 13.70 13.98 +1.90 51 10 175 0
30MAR26 82.50 P 0.00 0.00 0.00 16.12 +1.29 40 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 18.62 +1.61 45 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 21.10 +1.60 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.27 +2.20 83 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 26.71 +2.21 87 0 5 0
30MAR26 95.00 P 0.00 0.00 0.00 28.60 +1.53 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.10 +1.53 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.67 +1.67 75 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.76 +2.26 107 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 48.00 P 0.06 0.06 0.06 0.02 +0.01 34 20 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 1,047 0
29APR26 50.00 P 0.10 0.10 0.10 0.04 +0.03 33 20 1,325 +20
29APR26 52.50 P 0.00 0.00 0.00 0.10 +0.06 32 0 1,074 0
29APR26 55.00 P 0.25 0.31 0.25 0.24 +0.13 32 35 2,060 +4
29APR26 57.50 P 0.46 0.61 0.46 0.51 +0.24 32 219 1,734 +219
29APR26 60.00 P 0.75 1.09 0.75 0.90 +0.33 31 789 3,228 +147
29APR26 62.50 P 1.55 1.85 1.42 1.58 +0.51 31 192 3,777 -136
29APR26 65.00 P 2.50 2.83 2.20 2.50 +0.67 31 669 10,890 +287
29APR26 67.50 P 3.42 4.18 3.39 3.70 +0.82 30 145 2,605 -6
29APR26 70.00 P 5.62 5.88 4.89 5.48 +1.21 32 293 7,997 +245
29APR26 72.50 P 7.09 7.09 7.09 7.29 +1.36 33 30 2,134 +30
29APR26 75.00 P 9.66 9.70 9.66 9.35 +1.56 33 90 3,657 +60
29APR26 77.50 P 0.00 0.00 0.00 11.57 +1.70 34 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 13.98 +1.43 37 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 16.17 +1.34 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.71 +1.62 39 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 21.14 +1.61 39 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 24.27 +2.20 60 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 26.71 +1.69 62 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.60 +1.53 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.10 +1.53 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.67 +1.55 56 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.76 +2.26 77 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
28MAY26 46.00 P 0.11 0.11 0.11 0.06 +0.04 33 200 230 +200
28MAY26 47.00 P 0.13 0.13 0.13 0.08 +0.05 33 220 220 +220
28MAY26 48.00 P 0.15 0.15 0.15 0.11 +0.06 33 200 220 +200
28MAY26 49.00 P 0.18 0.18 0.18 0.15 +0.08 33 200 459 +200
28MAY26 50.00 P 0.22 0.24 0.22 0.19 +0.09 32 400 593 +400
28MAY26 52.50 P 0.00 0.00 0.00 0.36 +0.15 31 0 1,234 0
28MAY26 55.00 P 0.61 0.67 0.61 0.65 +0.25 31 31 806 +30
28MAY26 57.50 P 1.10 1.10 1.10 1.10 +0.36 31 2 292 +2
28MAY26 60.00 P 1.29 1.71 1.29 1.74 +0.48 30 47 1,530 +18
28MAY26 62.50 P 2.00 2.61 2.00 2.59 +0.61 29 394 1,270 +109
28MAY26 65.00 P 3.25 3.78 3.22 3.71 +0.74 29 252 879 +185
28MAY26 67.50 P 5.11 5.11 4.55 5.06 +0.88 28 390 1,060 +390
28MAY26 70.00 P 6.69 6.69 6.69 6.76 +1.14 28 30 589 +30
28MAY26 72.50 P 0.00 0.00 0.00 8.64 +1.33 28 0 355 0
28MAY26 75.00 P 0.00 0.00 0.00 10.89 +1.71 30 0 590 0
28MAY26 77.50 P 0.00 0.00 0.00 12.82 +1.61 25 0 330 0
28MAY26 80.00 P 14.80 14.80 14.80 15.37 +1.96 30 10 50 +10
28MAY26 82.50 P 0.00 0.00 0.00 17.30 +1.69 0 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 19.61 +1.68 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.42 +2.02 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.07 +2.11 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.71 +1.66 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.98 +2.09 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.45 +2.59 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 34.62 +1.77 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 37.40 +2.57 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,459 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 1,176 0
29JUN26 45.00 P 0.20 0.20 0.20 0.06 +0.02 30 200 1,863 +200
29JUN26 46.00 P 0.22 0.22 0.22 0.08 +0.02 30 200 19,492 +135
29JUN26 47.00 P 0.26 0.26 0.26 0.11 +0.03 30 200 999 +200
29JUN26 48.00 P 0.32 0.32 0.32 0.16 +0.05 30 200 3,116 +200
29JUN26 49.00 P 0.00 0.00 0.00 0.21 +0.06 30 0 1,799 0
29JUN26 50.00 P 0.40 0.44 0.39 0.29 +0.09 30 24 19,548 +6
29JUN26 52.50 P 0.00 0.00 0.00 0.54 +0.14 30 0 2,382 0
29JUN26 55.00 P 0.99 1.06 0.96 0.97 +0.25 31 20 6,053 +8
29JUN26 57.50 P 1.52 1.58 1.52 1.47 +0.35 30 173 6,668 0
29JUN26 60.00 P 1.90 2.46 1.90 2.23 +0.47 30 194 6,281 +26
29JUN26 62.50 P 2.99 3.54 2.96 3.22 +0.62 30 283 4,538 +50
29JUN26 65.00 P 4.20 4.84 4.20 4.42 +0.77 30 164 2,754 +155
29JUN26 67.50 P 0.00 0.00 0.00 5.84 +0.93 30 0 1,758 0
29JUN26 70.00 P 7.82 7.82 7.82 7.65 +1.20 31 1 3,772 -1
29JUN26 72.50 P 0.00 0.00 0.00 9.88 +1.71 34 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 11.25 +1.14 29 0 109 0
29JUN26 77.50 P 0.00 0.00 0.00 13.32 +1.02 29 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 15.70 +1.22 31 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 18.51 +2.26 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.43 +1.54 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.42 +1.51 0 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 25.07 +1.53 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.51 +2.16 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.98 +2.09 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 32.45 +2.02 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.91 +1.30 32 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.40 +2.15 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 1,052 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 +0.07 30 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.09 30 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 +0.11 30 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.14 30 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.17 30 0 4,514 0
29SEP26 46.00 P 0.00 0.00 0.00 0.36 +0.21 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.45 +0.24 30 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 +0.28 30 0 1,238 0
29SEP26 49.00 P 1.04 1.04 1.04 0.69 +0.33 31 170 1,251 +170
29SEP26 50.00 P 1.03 1.04 1.03 0.84 +0.37 31 3 21,527 +1
29SEP26 52.50 P 1.33 1.63 1.33 1.30 +0.47 31 481 2,035 +241
29SEP26 55.00 P 2.05 2.23 1.97 1.92 +0.58 31 489 2,661 +80
29SEP26 57.50 P 2.57 3.00 2.57 2.70 +0.66 31 394 1,421 +354
29SEP26 60.00 P 3.98 3.98 3.98 3.59 +0.66 31 165 2,957 0
29SEP26 62.50 P 5.15 5.15 5.15 4.68 +0.67 31 2 9,319 0
29SEP26 65.00 P 6.32 6.32 5.78 6.12 +0.95 32 610 13,373 +300
29SEP26 67.50 P 7.12 7.12 7.12 7.52 +0.90 32 19 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 9.18 +1.02 32 0 5,941 0
29SEP26 72.50 P 0.00 0.00 0.00 10.63 +0.87 31 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 12.38 +0.71 31 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 14.36 +0.74 31 0 229 0
29SEP26 80.00 P 17.00 17.00 17.00 16.65 +0.97 32 2 52 +2
29SEP26 82.50 P 0.00 0.00 0.00 19.31 +1.34 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.93 +0.93 32 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 23.92 +2.31 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.33 +0.95 30 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 27.65 +0.26 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.23 +0.68 32 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.45 +1.19 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.95 +1.34 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.40 +1.03 29 0 0 0
30DEC26 41.00 P 0.62 0.62 0.62 0.18 +0.04 28 3 708 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 +0.06 28 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.38 +0.08 29 0 35 0
30DEC26 45.00 P 1.00 1.00 1.00 0.48 +0.10 29 5 139 -5
30DEC26 46.00 P 1.00 1.00 1.00 0.59 +0.12 29 2 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.71 +0.13 29 0 414 0
30DEC26 48.00 P 1.30 1.40 1.30 0.86 +0.17 29 2 514 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.02 +0.18 29 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 1.21 +0.21 29 0 800 0
30DEC26 52.50 P 2.04 2.11 2.04 1.78 +0.29 30 82 656 +12
30DEC26 55.00 P 2.63 2.63 2.63 2.49 +0.36 30 12 2,738 0
30DEC26 57.50 P 3.85 3.85 3.85 3.37 +0.46 30 1 1,329 -1
30DEC26 60.00 P 4.90 4.90 4.90 4.42 +0.57 30 2 860 -2
30DEC26 62.50 P 6.12 6.12 6.12 5.63 +0.71 31 155 3,070 +155
30DEC26 65.00 P 6.55 6.55 6.55 6.97 +0.98 31 4 1,335 +4
30DEC26 67.50 P 8.11 8.11 8.11 8.47 +0.87 32 19 2,684 -19
30DEC26 70.00 P 9.72 10.72 9.72 9.95 +0.83 31 180 1,761 0
30DEC26 72.50 P 0.00 0.00 0.00 11.93 +1.09 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 13.38 +1.18 31 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 15.73 +1.19 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 17.63 +0.98 33 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 19.96 +1.03 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.66 +0.55 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.23 +1.36 36 0 14 0
30DEC26 90.00 P 26.00 26.00 26.00 26.12 +1.34 34 2 4 +2
30DEC26 92.50 P 0.00 0.00 0.00 28.27 +0.53 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.48 +0.80 32 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 33.36 +1.31 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.68 +0.96 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.08 +1.56 38 0 0 0
30MAR27 45.00 P 1.13 1.26 1.13 0.69 +0.14 28 17 17 +17
30MAR27 46.00 P 0.00 0.00 0.00 0.84 +0.17 28 0 0 0
30MAR27 47.00 P 1.56 1.56 1.56 1.00 +0.20 28 2 2 +2
30MAR27 48.00 P 0.00 0.00 0.00 1.16 +0.20 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.37 +0.25 29 0 0 0
30MAR27 50.00 P 2.02 2.03 2.02 1.59 +0.27 29 42 42 +42
30MAR27 52.50 P 2.60 2.73 2.54 2.24 +0.36 29 172 174 +172
30MAR27 55.00 P 3.25 3.47 3.25 3.04 +0.46 29 323 323 +323
30MAR27 57.50 P 4.57 4.57 4.04 3.96 +0.50 30 186 186 +186
30MAR27 60.00 P 5.15 5.15 5.15 5.06 +0.59 30 5 5 +5
30MAR27 62.50 P 0.00 0.00 0.00 6.31 +0.72 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.67 +0.77 31 0 0 0
30MAR27 67.50 P 9.60 9.60 9.60 9.19 +0.89 31 1 1 +1
30MAR27 70.00 P 0.00 0.00 0.00 10.78 +0.95 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.63 +1.10 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.29 +0.99 32 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.04 +1.23 32 0 0 0
30MAR27 80.00 P 18.00 18.00 18.00 18.14 +0.75 33 2 2 +2
30MAR27 82.50 P 0.00 0.00 0.00 20.46 +0.97 34 0 0 0
30MAR27 85.00 P 22.00 22.00 22.00 22.11 +0.68 32 2 2 +2
30MAR27 87.50 P 0.00 0.00 0.00 24.63 +0.83 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.87 +1.43 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.66 +0.79 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.96 +1.15 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.67 +1.01 36 0 0 0
TOTAL PUT 17,050 455,239 +6,404
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$ 9.93
30MAR26 3.90 C 0.00 0.00 0.00 6.12 +0.40 211 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.97 +0.35 171 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.85 +0.39 143 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.74 +0.32 106 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.66 +0.41 149 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.56 +0.41 145 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.48 +0.36 158 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.38 +0.43 154 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.25 +0.40 120 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.22 +0.47 168 0 0 0
30MAR26 4.90 C 4.85 4.85 4.85 5.04 +0.39 0 10 10 +10
30MAR26 5.00 C 0.00 0.00 0.00 4.96 +0.41 123 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.72 +0.42 123 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.44 +0.39 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.22 +0.42 106 0 0 0
30MAR26 6.00 C 3.89 3.89 3.89 3.93 +0.38 0 300 305 +300
30MAR26 6.25 C 0.00 0.00 0.00 3.69 +0.33 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.45 +0.39 67 0 496 0
30MAR26 6.75 C 2.90 2.90 2.90 3.19 +0.35 0 10 2,235 0
30MAR26 7.00 C 2.65 2.65 2.65 2.96 +0.33 65 20 4,040 -20
30MAR26 7.25 C 0.00 0.00 0.00 2.70 +0.36 49 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.50 +0.44 70 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 2.21 +0.35 47 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.96 +0.40 42 0 17,350 0
30MAR26 8.25 C 0.00 0.00 0.00 1.69 +0.34 0 0 16,040 0
30MAR26 8.50 C 1.21 1.21 1.21 1.47 +0.41 35 6 6,303 0
30MAR26 8.75 C 1.02 1.05 0.97 1.25 +0.39 37 27 4,582 0
30MAR26 9.00 C 0.82 0.83 0.82 1.03 +0.35 36 502 8,816 -498
30MAR26 9.25 C 0.61 0.80 0.61 0.83 +0.32 36 5 2,110 0
30MAR26 9.50 C 0.75 0.75 0.49 0.65 +0.28 35 1,671 10,430 -462
30MAR26 9.75 C 0.50 0.50 0.34 0.51 +0.25 36 1,226 3,699 +930
30MAR26 10.00 C 0.40 0.40 0.24 0.39 +0.21 37 2,344 3,699 +1,496
30MAR26 10.50 C 0.20 0.24 0.12 0.22 +0.15 39 3,767 2,802 -374
30MAR26 11.00 C 0.17 0.17 0.08 0.11 +0.08 39 472 1,244 +455
30MAR26 11.50 C 0.07 0.08 0.06 0.05 +0.04 39 605 716 +458
30MAR26 12.00 C 0.04 0.05 0.04 0.02 +0.01 39 31 216 +31
30MAR26 12.50 C 0.03 0.03 0.03 0.01 0.00 40 20 20 +20
30MAR26 13.00 C 0.01 0.01 0.01 0.01 0.00 46 4 34 +4
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 51 2 22 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 5.00 +0.41 100 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.74 +0.35 89 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.48 +0.43 78 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.23 +0.43 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.99 +0.42 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.74 +0.38 66 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.49 +0.34 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.25 +0.35 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.01 +0.36 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.76 +0.42 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.51 +0.36 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.23 +0.33 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.99 +0.35 33 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.82 +0.47 42 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.54 +0.39 33 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.30 +0.31 30 0 97 0
29APR26 9.00 C 1.05 1.08 1.05 1.13 +0.35 33 6 1,052 0
29APR26 9.25 C 0.76 0.77 0.76 0.95 +0.32 33 45 1,298 +24
29APR26 9.50 C 0.63 0.68 0.59 0.80 +0.29 34 558 2,004 +420
29APR26 9.75 C 0.49 0.64 0.48 0.64 +0.25 33 92 802 +1
29APR26 10.00 C 0.46 0.53 0.37 0.53 +0.22 34 487 436 +104
29APR26 10.50 C 0.37 0.37 0.30 0.35 +0.18 35 23 718 0
29APR26 11.00 C 0.17 0.23 0.16 0.21 +0.12 35 17 298 +12
29APR26 11.50 C 0.00 0.00 0.00 0.12 +0.08 35 0 455 0
29APR26 12.00 C 0.08 0.10 0.07 0.07 +0.05 35 42 660 +40
29APR26 12.50 C 0.05 0.07 0.05 0.04 +0.03 36 230 270 +120
29APR26 13.00 C 0.05 0.05 0.05 0.02 +0.01 35 13 13 +13
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 0.01 0.01 0.01 0.01 0.00 45 2 2 +2
28MAY26 6.00 C 0.00 0.00 0.00 3.99 +0.36 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.74 +0.37 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.49 +0.33 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.26 +0.36 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.05 +0.40 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.76 +0.37 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.51 +0.36 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.24 +0.31 25 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.05 +0.36 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.85 +0.36 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.62 +0.34 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.40 +0.31 32 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.23 +0.37 33 0 4,502 0
28MAY26 9.25 C 0.00 0.00 0.00 1.04 +0.32 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 0.88 +0.29 31 0 1,071 0
28MAY26 9.75 C 0.59 0.59 0.59 0.74 +0.26 31 4 564 +1
28MAY26 10.00 C 0.49 0.59 0.49 0.62 +0.23 32 393 1,418 +393
28MAY26 10.50 C 0.33 0.43 0.33 0.43 +0.19 32 129 473 +109
28MAY26 11.00 C 0.27 0.28 0.27 0.29 +0.15 33 501 631 +501
28MAY26 11.50 C 0.00 0.00 0.00 0.18 +0.10 32 1 131 +1
28MAY26 12.00 C 0.15 0.15 0.15 0.11 +0.06 32 5 230 +5
28MAY26 12.50 C 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 10 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.56 +0.35 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.48 +0.36 70 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.41 +0.38 82 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.25 +0.30 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.22 +0.37 80 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.11 +0.37 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.00 +0.36 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.75 +0.36 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.54 +0.41 70 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 4.23 +0.41 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.99 +0.35 45 0 1,446 0
29JUN26 6.25 C 0.00 0.00 0.00 3.74 +0.33 41 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.50 +0.33 41 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.26 +0.33 41 0 135 0
29JUN26 7.00 C 2.78 2.78 2.78 3.05 +0.40 45 30 647 +30
29JUN26 7.25 C 2.65 2.65 2.65 2.82 +0.40 44 1 1,765 -1
29JUN26 7.50 C 0.00 0.00 0.00 2.52 +0.33 32 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 2.30 +0.37 34 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.06 +0.32 31 0 1,586 0
29JUN26 8.25 C 1.77 1.77 1.77 1.85 +0.33 32 3 544 0
29JUN26 8.50 C 0.00 0.00 0.00 1.64 +0.33 31 0 1,716 0
29JUN26 8.75 C 1.38 1.38 1.38 1.44 +0.31 31 2 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.26 +0.35 31 0 5,843 0
29JUN26 9.25 C 0.90 0.90 0.90 1.14 +0.36 34 49 5,718 -1
29JUN26 9.50 C 0.75 0.75 0.75 0.94 +0.30 31 3 2,681 0
29JUN26 9.75 C 0.65 0.65 0.64 0.81 +0.28 32 438 3,558 +327
29JUN26 10.00 C 0.61 0.65 0.55 0.68 +0.24 31 882 5,954 +650
29JUN26 10.50 C 0.48 0.48 0.48 0.48 +0.19 31 154 1,504 +125
29JUN26 11.00 C 0.43 0.43 0.27 0.36 +0.18 33 142 681 +110
29JUN26 11.50 C 0.19 0.20 0.19 0.24 +0.13 33 214 515 +206
29JUN26 12.00 C 0.00 0.00 0.00 0.16 +0.09 33 0 101 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.06 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.05 33 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 4 0
29JUN26 14.50 C 0.04 0.04 0.04 0.02 +0.01 34 25 29 +25
29JUN26 15.00 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 5.41 +0.38 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.27 +0.32 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.22 +0.37 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.11 +0.37 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.00 +0.36 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.75 +0.36 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.54 +0.40 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.28 +0.40 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.01 +0.37 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.74 +0.33 35 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.50 +0.33 35 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.28 +0.35 38 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.05 +0.38 37 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.82 +0.40 36 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 +0.36 31 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 +0.34 32 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 +0.27 29 0 2,905 0
29SEP26 8.25 C 1.83 1.83 1.83 1.89 +0.34 29 1 706 +1
29SEP26 8.50 C 1.65 1.65 1.65 1.70 +0.31 29 3 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.30 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 +0.30 30 0 6,887 0
29SEP26 9.25 C 1.03 1.03 1.03 1.25 +0.30 31 30 5,140 +9
29SEP26 9.50 C 0.00 0.00 0.00 1.10 +0.26 31 0 1,603 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 +0.25 31 0 713 0
29SEP26 10.00 C 0.75 0.77 0.71 0.87 +0.23 31 829 2,603 +684
29SEP26 10.50 C 0.59 0.60 0.58 0.68 +0.20 31 1,281 1,775 +1,143
29SEP26 11.00 C 0.38 0.45 0.38 0.53 +0.17 31 107 710 -61
29SEP26 11.50 C 0.00 0.00 0.00 0.41 +0.15 32 0 229 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 +0.12 32 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.09 32 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.06 32 0 0 0
29SEP26 14.00 C 0.12 0.12 0.12 0.10 +0.04 32 200 225 +200
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.00 +0.36 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.77 +0.38 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.54 +0.40 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.28 +0.40 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.02 +0.38 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 +0.38 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.52 +0.35 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.28 +0.35 32 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.05 +0.38 32 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.82 +0.40 31 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.59 +0.36 29 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.40 +0.37 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 +0.36 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.95 +0.32 27 0 56 0
30DEC26 8.50 C 1.69 1.69 1.69 1.79 +0.32 28 31 135 -1
30DEC26 8.75 C 0.00 0.00 0.00 1.63 +0.30 28 0 328 0
30DEC26 9.00 C 1.30 1.30 1.30 1.48 +0.29 28 1 549 0
30DEC26 9.25 C 1.08 1.08 1.08 1.35 +0.28 28 6 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 +0.26 28 0 791 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 +0.25 29 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.00 +0.24 29 0 4,102 0
30DEC26 10.50 C 0.71 0.71 0.71 0.81 +0.21 29 1,005 1,130 +1,005
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.19 29 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.52 +0.16 29 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.13 29 0 8 0
30DEC26 12.50 C 0.26 0.26 0.26 0.32 +0.10 29 35 100 0
30DEC26 13.00 C 0.29 0.29 0.22 0.27 +0.10 30 14 2 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.08 30 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.06 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 +0.06 30 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.52 +0.35 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.28 +0.35 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.05 +0.38 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.86 +0.43 29 0 0 0
30MAR27 7.50 C 2.30 2.30 2.30 2.59 +0.35 25 10 10 +10
30MAR27 7.75 C 0.00 0.00 0.00 2.40 +0.34 26 0 0 0
30MAR27 8.00 C 1.98 1.98 1.98 2.22 +0.32 26 20 2,520 +20
30MAR27 8.25 C 0.00 0.00 0.00 2.05 +0.31 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 +0.30 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 +0.30 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.27 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.27 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 +0.26 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 +0.24 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 +0.23 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 +0.21 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 +0.18 28 0 0 0
30MAR27 11.50 C 0.49 0.49 0.49 0.63 +0.16 28 71 71 +71
30MAR27 12.00 C 0.00 0.00 0.00 0.52 +0.14 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 +0.12 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 +0.11 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 +0.09 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.07 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
30MAR27 15.00 C 0.19 0.19 0.19 0.15 +0.05 29 1 1 +1
TOTAL CALL 19,158 248,753 +8,653
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 149 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 138 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 131 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 24,378 0
30MAR26 7.50 P 0.01 0.01 0.01 0.01 0.00 51 12 11,521 -9
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 8,838 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9,046 0
30MAR26 8.25 P 0.03 0.03 0.03 0.02 0.00 40 9 12,482 +9
30MAR26 8.50 P 0.04 0.04 0.03 0.03 -0.01 38 227 14,744 -225
30MAR26 8.75 P 0.05 0.06 0.05 0.06 -0.01 39 31 6,756 -17
30MAR26 9.00 P 0.08 0.12 0.08 0.09 -0.03 37 1,504 3,945 +137
30MAR26 9.25 P 0.14 0.19 0.14 0.14 -0.06 37 833 1,812 +79
30MAR26 9.50 P 0.18 0.30 0.17 0.22 -0.09 37 161 787 +86
30MAR26 9.75 P 0.34 0.43 0.32 0.32 -0.14 37 466 1,581 +368
30MAR26 10.00 P 0.49 0.49 0.46 0.45 -0.18 38 512 474 +409
30MAR26 10.50 P 0.74 0.74 0.74 0.78 -0.25 40 1 21 +1
30MAR26 11.00 P 0.00 0.00 0.00 1.19 -0.28 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.65 -0.35 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.14 -0.35 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.57 -0.39 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.07 -0.42 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.58 -0.38 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.09 -0.42 70 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.57 -0.44 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.07 -0.41 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29APR26 6.75 P 0.01 0.01 0.01 0.01 0.00 46 136 2,703 +85
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 35 90 485 +84
29APR26 7.75 P 0.03 0.03 0.03 0.02 0.00 36 214 1,034 +184
29APR26 8.00 P 0.04 0.04 0.04 0.03 -0.01 34 64 2,981 +60
29APR26 8.25 P 0.05 0.05 0.05 0.05 -0.01 34 219 1,288 +209
29APR26 8.50 P 0.09 0.09 0.09 0.08 -0.02 34 219 1,045 +214
29APR26 8.75 P 0.14 0.14 0.14 0.12 -0.03 34 130 742 +100
29APR26 9.00 P 0.07 0.20 0.07 0.17 -0.05 34 70 275 +36
29APR26 9.25 P 0.23 0.29 0.23 0.25 -0.06 35 37 453 +30
29APR26 9.50 P 0.00 0.00 0.00 0.33 -0.10 34 0 142 0
29APR26 9.75 P 0.00 0.00 0.00 0.44 -0.13 34 0 32 0
29APR26 10.00 P 0.00 0.00 0.00 0.57 -0.16 35 0 0 0
29APR26 10.50 P 0.96 0.96 0.96 0.89 -0.16 36 30 30 +30
29APR26 11.00 P 0.00 0.00 0.00 1.26 -0.24 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.68 -0.32 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.14 -0.39 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 -0.38 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 -0.34 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.63 -0.33 55 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.09 -0.42 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.57 -0.44 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.07 -0.44 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.00 P 0.02 0.02 0.02 0.01 0.00 35 522 572 +497
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 0.00 34 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 113 0
28MAY26 8.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 619 0
28MAY26 8.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 990 0
28MAY26 8.75 P 0.19 0.19 0.18 0.17 -0.04 32 725 1,215 +665
28MAY26 9.00 P 0.24 0.25 0.24 0.24 -0.05 33 5 4,798 0
28MAY26 9.25 P 0.38 0.38 0.38 0.32 -0.07 33 1 339 +1
28MAY26 9.50 P 0.45 0.45 0.42 0.41 -0.10 33 28 831 0
28MAY26 9.75 P 0.60 0.60 0.60 0.53 -0.12 33 110 439 +2
28MAY26 10.00 P 0.65 0.65 0.65 0.65 -0.16 33 20 200 +20
28MAY26 10.50 P 0.00 0.00 0.00 0.97 -0.20 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.33 -0.23 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.74 -0.29 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.14 -0.39 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.65 -0.34 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.15 -0.34 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.63 -0.33 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.17 -0.34 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.57 -0.48 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.07 -0.44 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3,125 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 35 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 33 0 6,343 0
29JUN26 7.50 P 0.07 0.07 0.07 0.06 0.00 33 1 7,549 0
29JUN26 7.75 P 0.10 0.10 0.10 0.09 0.00 33 100 6,054 +100
29JUN26 8.00 P 0.14 0.14 0.14 0.12 -0.01 32 150 6,567 +150
29JUN26 8.25 P 0.19 0.19 0.19 0.17 -0.02 33 75 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 5,607 0
29JUN26 8.75 P 0.31 0.32 0.30 0.29 -0.05 32 373 1,029 +73
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.07 32 0 666 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 -0.09 32 0 599 0
29JUN26 9.50 P 0.64 0.64 0.59 0.58 -0.12 32 313 1,464 +104
29JUN26 9.75 P 0.74 0.79 0.74 0.71 -0.13 32 358 468 +328
29JUN26 10.00 P 0.90 0.90 0.90 0.87 -0.15 33 30 893 0
29JUN26 10.50 P 1.29 1.29 1.29 1.19 -0.16 34 23 23 +23
29JUN26 11.00 P 0.00 0.00 0.00 1.53 -0.26 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 -0.24 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.39 -0.28 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.83 -0.29 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 -0.34 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.79 -0.33 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.25 -0.35 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.79 -0.38 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.21 -0.37 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 33 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 2,560 0
29SEP26 7.25 P 0.13 0.13 0.13 0.11 -0.02 32 1 829 0
29SEP26 7.50 P 0.18 0.18 0.18 0.15 -0.02 33 90 5,208 +90
29SEP26 7.75 P 0.22 0.22 0.22 0.19 -0.03 32 75 343 -57
29SEP26 8.00 P 0.24 0.24 0.24 0.25 -0.04 32 5 1,154 0
29SEP26 8.25 P 0.37 0.37 0.37 0.31 -0.06 32 150 1,848 +150
29SEP26 8.50 P 0.45 0.45 0.45 0.39 -0.06 32 495 7,386 0
29SEP26 8.75 P 0.56 0.56 0.51 0.48 -0.08 33 957 4,707 +595
29SEP26 9.00 P 0.66 0.67 0.62 0.58 -0.09 33 540 656 +540
29SEP26 9.25 P 0.72 0.72 0.72 0.68 -0.11 33 102 622 +70
29SEP26 9.50 P 0.00 0.00 0.00 0.81 -0.12 33 0 783 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 -0.14 33 0 344 0
29SEP26 10.00 P 1.13 1.13 1.13 1.08 -0.16 33 1 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.40 -0.19 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.75 -0.23 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.14 -0.25 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.55 -0.29 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 -0.30 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.44 -0.33 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.91 -0.34 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 -0.36 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.88 -0.35 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.37 -0.38 45 0 0 0
30DEC26 5.00 P 0.03 0.03 0.03 0.01 0.00 34 4 34 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 177 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 386 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.02 30 0 668 0
30DEC26 7.50 P 0.21 0.21 0.21 0.19 -0.03 30 2 40 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.25 -0.03 30 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.31 -0.04 30 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.06 30 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.07 30 0 207 0
30DEC26 8.75 P 0.63 0.63 0.63 0.55 -0.08 30 490 972 +490
30DEC26 9.00 P 0.00 0.00 0.00 0.66 -0.09 30 1,500 1,995 +1,500
30DEC26 9.25 P 0.00 0.00 0.00 0.77 -0.10 30 0 552 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.12 30 0 682 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 -0.14 31 0 430 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 -0.16 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 -0.18 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.82 -0.22 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.20 -0.24 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 -0.27 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 -0.30 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 -0.32 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.93 -0.34 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.41 -0.35 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.89 -0.37 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.38 -0.38 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30MAR27 7.50 P 0.30 0.30 0.30 0.24 -0.05 29 5 5 +5
30MAR27 7.75 P 0.00 0.00 0.00 0.30 -0.05 29 0 0 0
30MAR27 8.00 P 0.40 0.46 0.40 0.37 -0.06 29 65 65 +65
30MAR27 8.25 P 0.53 0.53 0.53 0.45 -0.06 29 20 20 +20
30MAR27 8.50 P 0.00 0.00 0.00 0.53 -0.08 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.63 -0.09 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.12 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.13 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.15 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.24 -0.16 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.55 -0.19 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.89 -0.22 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.26 -0.25 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.66 -0.27 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.07 -0.30 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 -0.32 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 -0.33 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.43 -0.35 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.91 -0.36 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.40 -0.37 37 0 0 0
TOTAL PUT 12,301 268,896 +7,304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 67.25
30MAR26 40.00 C 0.00 0.00 0.00 27.65 -1.19 112 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.39 -1.37 80 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 25.39 -1.57 76 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.35 -1.54 58 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 23.36 -1.55 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.68 -1.26 91 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.50 -1.55 75 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 20.63 -1.44 80 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 19.72 -1.38 81 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 18.63 -1.50 72 0 1 0
30MAR26 50.00 C 17.80 17.80 17.80 17.27 -1.65 0 3 16 -3
30MAR26 52.50 C 0.00 0.00 0.00 15.55 -1.14 75 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 13.29 -1.05 70 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 10.69 -1.07 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.10 -0.67 63 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 7.02 -0.95 57 0 438 0
30MAR26 65.00 C 5.14 6.16 5.07 5.49 -0.95 57 78 581 +16
30MAR26 67.50 C 3.98 4.66 3.70 4.27 -0.83 58 181 1,486 +76
30MAR26 70.00 C 2.87 3.58 2.87 3.28 -0.62 58 608 2,291 +7
30MAR26 72.50 C 2.01 2.71 2.01 2.48 -0.50 59 286 1,795 +54
30MAR26 75.00 C 1.70 2.12 1.61 1.88 -0.37 60 189 2,909 +52
30MAR26 77.50 C 1.24 1.53 1.23 1.37 -0.28 60 149 735 +15
30MAR26 80.00 C 1.06 1.30 0.92 0.97 -0.22 60 246 2,211 +80
30MAR26 82.50 C 0.63 0.76 0.63 0.68 -0.17 60 210 1,496 +180
30MAR26 85.00 C 0.54 0.67 0.54 0.47 -0.12 60 666 1,689 +119
30MAR26 87.50 C 0.46 0.46 0.46 0.32 -0.09 60 15 793 0
30MAR26 90.00 C 0.37 0.42 0.37 0.22 -0.06 60 230 1,466 0
30MAR26 92.50 C 0.30 0.31 0.30 0.15 -0.04 60 230 1,039 +230
30MAR26 95.00 C 0.25 0.28 0.22 0.10 -0.03 60 475 1,166 +220
30MAR26 97.50 C 0.20 0.20 0.20 0.07 -0.02 61 115 670 +75
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 13,453 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 61 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,688 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 20.40 -1.12 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.99 -1.59 58 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.58 -1.07 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.30 -1.10 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.45 -1.82 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.34 -0.94 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.44 -0.67 59 0 0 0
29APR26 62.50 C 8.65 8.65 8.65 8.48 -1.01 54 3 18 +3
29APR26 65.00 C 6.92 7.23 6.72 7.15 -0.92 55 227 326 +212
29APR26 67.50 C 5.92 6.57 5.49 5.95 -0.89 55 285 722 +240
29APR26 70.00 C 4.92 4.92 4.56 4.95 -0.75 56 212 337 +112
29APR26 72.50 C 4.11 4.11 3.83 4.16 -0.62 57 227 639 +227
29APR26 75.00 C 3.72 3.72 3.21 3.45 -0.47 57 632 809 +438
29APR26 77.50 C 3.11 3.11 2.66 2.82 -0.38 57 132 642 0
29APR26 80.00 C 2.68 2.68 2.21 2.27 -0.32 57 351 4,827 +163
29APR26 82.50 C 1.87 2.10 1.83 1.81 -0.27 57 84 642 +5
29APR26 85.00 C 1.54 1.54 1.54 1.44 -0.23 57 20 608 +20
29APR26 87.50 C 1.37 1.37 1.37 1.14 -0.19 57 25 575 +10
29APR26 90.00 C 1.27 1.27 1.27 0.89 -0.16 57 43 498 0
29APR26 92.50 C 0.00 0.00 0.00 0.70 -0.13 57 0 207 0
29APR26 95.00 C 0.91 0.91 0.91 0.55 -0.10 57 15 93 +1
29APR26 97.50 C 0.00 0.00 0.00 0.42 -0.09 57 0 494 0
29APR26 100.00 C 0.62 0.62 0.62 0.33 -0.06 57 17 602 -17
29APR26 102.50 C 0.00 0.00 0.00 0.25 -0.05 57 0 81 0
29APR26 105.00 C 0.00 0.00 0.00 0.20 -0.04 57 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.15 -0.03 57 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 88 0
29APR26 112.50 C 0.00 0.00 0.00 0.09 -0.02 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 206 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 20.40 -1.74 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.85 -1.41 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.58 -1.82 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.72 -1.55 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.76 -1.55 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.35 -1.16 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.36 -1.45 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.01 -1.26 56 0 0 0
28MAY26 65.00 C 8.70 8.70 8.29 8.72 -1.13 57 227 517 +227
28MAY26 67.50 C 7.59 8.14 7.06 7.61 -0.86 57 272 392 +212
28MAY26 70.00 C 6.28 6.28 6.04 6.60 -0.79 57 114 251 +99
28MAY26 72.50 C 6.07 6.07 5.32 5.73 -0.73 58 294 690 +69
28MAY26 75.00 C 5.03 5.18 4.60 4.97 -0.64 58 149 250 +149
28MAY26 77.50 C 0.00 0.00 0.00 4.31 -0.51 59 0 65 0
28MAY26 80.00 C 0.00 0.00 0.00 3.75 -0.38 59 0 178 0
28MAY26 82.50 C 0.00 0.00 0.00 3.20 -0.33 59 0 589 0
28MAY26 85.00 C 3.23 3.23 3.23 2.72 -0.28 59 15 75 +15
28MAY26 87.50 C 0.00 0.00 0.00 2.30 -0.25 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.95 -0.21 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.64 -0.19 59 0 0 0
28MAY26 95.00 C 1.60 1.60 1.60 1.38 -0.17 59 50 124 +50
29JUN26 48.00 C 0.00 0.00 0.00 20.83 -1.86 54 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.94 -1.92 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.24 -1.79 54 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 18.14 -1.01 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.72 -1.48 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.87 -1.63 54 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 12.41 -1.47 55 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 11.12 -1.40 55 0 0 0
29JUN26 65.00 C 9.90 9.90 9.22 9.88 -1.25 56 227 259 +227
29JUN26 67.50 C 8.42 8.42 8.18 8.80 -0.97 56 114 564 +114
29JUN26 70.00 C 7.70 7.70 7.18 7.80 -0.90 56 100 212 +23
29JUN26 72.50 C 6.41 7.06 6.41 7.03 -0.72 57 144 673 +144
29JUN26 75.00 C 5.84 5.84 5.84 6.24 -0.65 58 99 744 +22
29JUN26 77.50 C 5.41 5.41 5.16 5.54 -0.53 58 197 534 +138
29JUN26 80.00 C 0.00 0.00 0.00 4.92 -0.42 58 0 2,373 0
29JUN26 82.50 C 0.00 0.00 0.00 4.31 -0.38 58 0 422 0
29JUN26 85.00 C 0.00 0.00 0.00 3.77 -0.35 58 0 573 0
29JUN26 87.50 C 0.00 0.00 0.00 3.29 -0.31 58 0 405 0
29JUN26 90.00 C 3.15 3.15 3.15 2.87 -0.28 58 2 2,272 -2
29JUN26 92.50 C 0.00 0.00 0.00 2.50 -0.25 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.18 -0.22 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 1.89 -0.21 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 -0.13 58 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 1.43 -0.11 58 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.20 -0.14 57 0 497 0
29JUN26 107.50 C 0.00 0.00 0.00 1.04 -0.13 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 0.90 -0.11 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 0.78 -0.10 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.68 -0.11 58 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.59 -0.07 58 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.51 -0.07 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.44 -0.06 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.38 -0.05 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 -0.05 58 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.29 -0.04 58 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.26 -0.03 58 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.22 -0.03 58 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.19 -0.02 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 -0.02 58 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 -0.01 58 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 22.65 -1.97 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.14 -1.71 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.27 -1.86 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.75 -1.65 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.93 -1.86 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 16.53 -1.72 55 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 15.46 -1.56 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.04 -1.48 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.23 -1.08 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.06 -1.06 57 0 700 0
29SEP26 70.00 C 10.56 10.88 10.56 11.18 -0.90 58 21 86 +21
29SEP26 72.50 C 0.00 0.00 0.00 10.30 -0.85 58 0 6 0
29SEP26 75.00 C 9.06 9.06 9.06 9.51 -0.79 59 30 3,984 +30
29SEP26 77.50 C 8.35 9.03 8.35 8.78 -0.72 59 83 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.11 -0.61 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 7.46 -0.54 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 6.83 -0.51 59 0 906 0
29SEP26 87.50 C 0.00 0.00 0.00 6.25 -0.48 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 5.72 -0.46 59 0 371 0
29SEP26 92.50 C 5.45 5.45 5.10 5.23 -0.43 59 20 140 0
29SEP26 95.00 C 0.00 0.00 0.00 4.79 -0.40 59 0 130 0
29SEP26 97.50 C 4.91 4.91 4.91 4.38 -0.38 59 40 1,552 0
29SEP26 100.00 C 4.48 4.56 4.30 4.01 -0.35 59 200 3,500 -140
29SEP26 102.50 C 0.00 0.00 0.00 3.67 -0.33 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.36 -0.31 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.07 -0.29 59 0 281 0
29SEP26 110.00 C 3.29 3.29 3.29 2.81 -0.27 59 20 180 0
29SEP26 112.50 C 0.00 0.00 0.00 2.57 -0.17 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 2.35 -0.17 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.09 -0.22 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.92 -0.20 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.76 -0.18 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.61 -0.17 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.47 -0.17 58 0 3 0
29SEP26 130.00 C 1.91 1.91 1.91 1.35 -0.15 58 25 247 +20
30DEC26 48.00 C 0.00 0.00 0.00 24.76 -1.62 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.90 -1.81 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.18 -1.86 56 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.71 -1.77 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.89 -1.09 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.09 -1.48 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.69 -1.55 57 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 16.43 -1.58 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.84 -1.02 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 14.81 -0.92 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 13.68 -1.06 58 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 12.80 -0.98 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 11.99 -0.94 58 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 11.24 -0.90 58 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 10.54 -0.86 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 9.89 -0.80 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.29 -0.72 59 0 66 0
30DEC26 87.50 C 0.00 0.00 0.00 8.73 -0.63 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.21 -0.55 59 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 7.68 -0.52 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.18 -0.50 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 6.71 -0.48 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.28 -0.45 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 5.87 -0.44 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.49 -0.42 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.14 -0.40 59 0 50 0
30MAR27 48.00 C 0.00 0.00 0.00 26.46 -1.45 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.82 -1.46 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.12 -1.54 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.76 -1.44 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.36 -1.43 58 0 0 0
30MAR27 57.50 C 21.30 21.30 21.30 20.91 -1.56 57 3 3 +3
30MAR27 60.00 C 0.00 0.00 0.00 19.77 -1.44 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.68 -1.37 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.65 -1.29 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.37 -0.50 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.92 -1.18 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.96 -0.96 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.16 -1.08 58 0 0 0
30MAR27 77.50 C 13.80 13.80 13.80 13.41 -0.90 58 2 2 +2
30MAR27 80.00 C 0.00 0.00 0.00 12.72 -0.86 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.06 -0.89 59 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.45 -0.80 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.87 -0.73 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.34 -0.64 59 0 0 0
TOTAL CALL 8,402 107,957 +3,958
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 256 0
30MAR26 49.00 P 0.00 0.00 0.00 0.10 +0.02 59 0 292 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 +0.03 60 0 1,447 0
30MAR26 52.50 P 0.47 0.48 0.43 0.29 +0.06 60 46 1,922 +15
30MAR26 55.00 P 0.64 0.77 0.64 0.55 +0.10 60 138 1,541 +106
30MAR26 57.50 P 1.20 1.27 1.02 0.96 +0.16 60 317 1,608 -15
30MAR26 60.00 P 2.00 2.00 1.40 1.55 +0.25 60 653 2,468 -261
30MAR26 62.50 P 2.67 2.70 2.55 2.35 +0.40 60 36 1,706 -19
30MAR26 65.00 P 3.60 3.94 2.90 3.37 +0.56 61 832 2,582 +431
30MAR26 67.50 P 4.90 5.07 4.20 4.63 +0.70 61 101 1,385 +53
30MAR26 70.00 P 6.52 6.52 5.69 6.14 +0.93 62 228 15,449 +57
30MAR26 72.50 P 8.00 8.00 8.00 7.85 +0.96 63 2 1,818 0
30MAR26 75.00 P 0.00 0.00 0.00 9.74 +1.06 64 0 7,892 0
30MAR26 77.50 P 0.00 0.00 0.00 11.79 +1.19 65 0 1,970 0
30MAR26 80.00 P 13.50 13.56 13.50 13.75 +1.09 63 22 3,482 +20
30MAR26 82.50 P 0.00 0.00 0.00 16.26 +1.62 70 0 1,200 0
30MAR26 85.00 P 0.00 0.00 0.00 17.88 +0.96 51 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 21.06 +1.83 79 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 23.22 +1.42 75 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 25.50 +1.27 72 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 28.60 +1.92 96 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 30.28 +1.12 65 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 32.75 +1.10 0 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 36.17 +2.02 112 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.45 +1.80 110 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.61 +1.46 102 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 43.69 +2.04 127 0 0 -68
30MAR26 112.50 P 0.00 0.00 0.00 45.38 +1.23 96 0 0 -43
30MAR26 115.00 P 0.00 0.00 0.00 48.76 +2.11 137 0 30 -135
30MAR26 117.50 P 0.00 0.00 0.00 51.00 +1.85 132 0 28 -43
30MAR26 120.00 P 0.00 0.00 0.00 53.50 +1.85 136 0 0 -115
30MAR26 122.50 P 0.00 0.00 0.00 55.26 +1.11 93 0 60 -31
30MAR26 125.00 P 0.00 0.00 0.00 57.92 +1.27 115 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.96 +1.81 145 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.75 +1.10 0 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 65.61 +1.46 136 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 68.70 +2.05 163 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 70.99 +1.84 159 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 73.59 +1.94 166 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.39 +0.06 57 0 385 0
29APR26 49.00 P 0.00 0.00 0.00 0.47 +0.06 57 0 0 0
29APR26 50.00 P 0.80 0.87 0.80 0.59 +0.08 57 95 414 +80
29APR26 52.50 P 1.02 1.02 0.99 0.94 +0.12 57 45 240 +45
29APR26 55.00 P 1.65 1.74 1.65 1.42 +0.17 57 240 732 +75
29APR26 57.50 P 2.19 2.19 2.19 2.06 +0.23 57 30 796 0
29APR26 60.00 P 3.28 3.28 2.68 2.85 +0.37 57 774 1,122 +179
29APR26 62.50 P 3.87 3.99 3.41 3.81 +0.50 58 564 675 +111
29APR26 65.00 P 5.01 5.17 4.87 4.92 +0.58 58 392 2,034 +74
29APR26 67.50 P 6.30 6.51 5.67 6.24 +0.70 58 392 1,262 +272
29APR26 70.00 P 7.74 8.09 7.66 7.70 +0.79 58 281 8,035 +230
29APR26 72.50 P 0.00 0.00 0.00 9.38 +0.92 59 0 225 0
29APR26 75.00 P 0.00 0.00 0.00 11.16 +1.24 60 0 59 0
29APR26 77.50 P 0.00 0.00 0.00 13.07 +1.19 61 0 181 0
29APR26 80.00 P 15.24 15.28 14.66 15.10 +1.28 61 500 533 +136
29APR26 82.50 P 0.00 0.00 0.00 17.23 +1.33 63 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 18.79 +0.85 55 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 21.41 +1.32 62 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 23.47 +1.15 59 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 26.32 +1.74 69 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 28.60 +1.70 69 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.01 +1.78 70 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.37 +1.56 71 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.17 +1.93 80 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.45 +1.76 79 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.61 +1.45 74 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.69 +2.04 90 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.72 +1.57 82 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.76 +2.11 97 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.23 +2.08 100 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.50 +1.85 97 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.33 +1.18 77 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.38 +1.73 99 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.96 +1.81 104 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 63.69 +2.04 111 0 13 -49
29APR26 132.50 P 0.00 0.00 0.00 65.78 +1.63 104 0 60 -31
29APR26 135.00 P 0.00 0.00 0.00 68.70 +2.05 116 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 70.99 +1.84 114 0 0 -16
29APR26 140.00 P 0.00 0.00 0.00 73.59 +1.94 118 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.66 +1.51 109 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.14 +1.49 110 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.25 +1.10 0 0 0 0
29APR26 150.00 P 83.79 83.79 83.79 82.75 +1.10 0 20 30 0
29APR26 152.50 P 86.29 86.29 86.29 86.21 +2.06 131 20 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.75 +1.10 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.88 +1.73 127 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.75 +1.10 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.33 +1.18 108 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.77 +1.12 103 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.45 +1.30 118 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.75 +1.10 0 0 0 0
28MAY26 48.00 P 1.09 1.09 1.09 0.95 +0.11 59 30 83 +30
28MAY26 49.00 P 0.00 0.00 0.00 1.12 +0.13 59 0 50 0
28MAY26 50.00 P 1.52 1.52 1.52 1.28 +0.13 59 5 291 0
28MAY26 52.50 P 0.00 0.00 0.00 1.82 +0.18 59 0 71 0
28MAY26 55.00 P 0.00 0.00 0.00 2.48 +0.26 59 0 9 0
28MAY26 57.50 P 0.00 0.00 0.00 3.22 +0.33 59 0 233 0
28MAY26 60.00 P 4.15 4.26 4.15 4.07 +0.39 59 212 311 +182
28MAY26 62.50 P 5.22 5.43 5.20 5.12 +0.48 58 226 617 +197
28MAY26 65.00 P 5.93 6.03 5.93 6.32 +0.58 58 114 202 +84
28MAY26 67.50 P 7.36 7.36 7.36 7.66 +0.65 59 98 259 +98
28MAY26 70.00 P 9.60 9.60 8.57 9.17 +0.74 59 414 534 +384
28MAY26 72.50 P 0.00 0.00 0.00 10.80 +0.86 60 0 265 0
28MAY26 75.00 P 0.00 0.00 0.00 12.53 +0.94 60 0 10 0
28MAY26 77.50 P 0.00 0.00 0.00 14.42 +1.09 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.42 +1.21 62 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.47 +1.30 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.92 +0.73 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.60 +1.33 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.78 +1.37 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.50 +0.91 59 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.48 +1.67 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.46 +0.12 58 0 346 0
29JUN26 49.00 P 0.00 0.00 0.00 1.67 +0.16 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.90 +0.17 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.53 +0.23 58 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 3.24 +0.27 58 0 638 0
29JUN26 57.50 P 4.12 4.20 4.12 4.05 +0.34 57 197 696 +170
29JUN26 60.00 P 5.06 5.18 5.06 5.05 +0.46 58 197 1,625 +197
29JUN26 62.50 P 6.19 6.31 6.19 6.14 +0.53 58 197 290 +99
29JUN26 65.00 P 7.60 7.60 7.60 7.37 +0.50 58 99 5,888 +99
29JUN26 67.50 P 8.99 8.99 8.99 8.74 +0.70 58 99 2,547 +94
29JUN26 70.00 P 10.31 10.64 10.14 10.26 +0.77 58 272 2,503 +230
29JUN26 72.50 P 0.00 0.00 0.00 11.83 +0.69 58 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 13.55 +0.86 59 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 15.12 +0.67 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 17.44 +1.21 61 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 19.27 +1.14 61 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 21.29 +1.19 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 23.35 +1.22 62 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 24.96 +0.76 58 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 27.88 +1.46 64 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 29.91 +1.43 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.30 +1.63 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.76 +1.85 68 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 37.10 +1.93 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.12 +1.66 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.25 +1.48 65 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 43.79 +1.69 67 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.52 +2.07 72 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.79 +1.98 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.23 +2.04 73 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.50 +1.73 72 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.83 +1.61 71 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.38 +1.69 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.96 +1.79 76 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.69 +2.04 82 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.21 +2.06 84 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.70 +2.05 85 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.99 +1.84 84 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.59 +1.94 87 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 75.66 +1.51 81 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.34 +1.69 86 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.51 +1.36 80 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.16 +1.51 85 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.21 +2.06 96 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.11 +1.46 87 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.94 +1.79 95 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.75 +1.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.82 +1.67 95 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.11 +1.46 92 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.79 +1.64 97 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.99 +1.34 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.12 +0.16 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 3.43 +0.30 59 0 241 0
29SEP26 50.00 P 3.99 3.99 3.92 3.74 +0.35 59 190 398 +184
29SEP26 52.50 P 4.80 4.80 4.80 4.59 +0.44 59 120 283 +120
29SEP26 55.00 P 0.00 0.00 0.00 5.48 +0.46 59 0 43 0
29SEP26 57.50 P 6.71 6.72 6.71 6.45 +0.49 58 117 530 +117
29SEP26 60.00 P 0.00 0.00 0.00 7.62 +0.57 58 0 10,059 0
29SEP26 62.50 P 0.00 0.00 0.00 8.82 +0.57 58 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 10.27 +0.80 59 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 11.54 +0.67 59 0 600 0
29SEP26 70.00 P 0.00 0.00 0.00 13.05 +0.71 59 0 1,778 0
29SEP26 72.50 P 14.57 14.57 14.57 14.68 +0.82 59 15 2,776 0
29SEP26 75.00 P 16.56 16.56 16.26 16.35 +0.85 59 195 1,187 0
29SEP26 77.50 P 0.00 0.00 0.00 17.80 +0.57 58 0 1,128 0
29SEP26 80.00 P 0.00 0.00 0.00 20.07 +1.10 61 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 21.68 +0.87 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 23.64 +0.94 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 25.86 +1.21 62 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 27.99 +1.36 63 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.01 +1.36 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.11 +1.40 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.35 +1.55 64 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.03 +1.12 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.93 +0.85 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.31 +1.02 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.03 +1.54 64 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.10 +1.38 64 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 47.49 +1.53 65 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.73 +1.52 64 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 52.28 +1.79 66 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.45 +1.67 66 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 56.55 +1.45 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.98 +1.55 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.48 +1.72 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.73 +1.61 65 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.57 +0.32 59 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 +0.30 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 5.30 +0.35 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.26 +0.45 59 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 7.28 +0.50 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 8.33 +0.51 58 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 9.53 +0.48 59 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.80 +0.53 58 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 12.14 +0.59 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 13.59 +0.63 58 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 15.11 +0.67 58 0 2,480 0
30DEC26 72.50 P 0.00 0.00 0.00 16.72 +0.69 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.39 +0.76 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 19.91 +0.59 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 21.94 +0.90 59 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 23.92 +1.08 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 25.65 +0.96 60 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 27.68 +1.11 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.57 +1.05 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 31.79 +1.24 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.70 +1.22 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 35.80 +1.28 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.84 +1.24 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 40.06 +1.39 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.12 +1.33 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.13 +1.19 61 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.85 +0.24 59 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 6.22 +0.26 59 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.59 +0.27 59 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.59 +0.30 59 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.66 +0.33 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.80 +0.35 58 0 0 0
30MAR27 60.00 P 11.15 11.15 11.15 11.03 +0.38 58 5 5 +5
30MAR27 62.50 P 0.00 0.00 0.00 12.34 +0.60 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.73 +0.64 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.21 +0.73 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.76 +0.78 58 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.48 +0.88 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.15 +0.92 59 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.57 +0.66 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.39 +0.65 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.15 +0.61 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.07 +0.69 59 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.91 +0.66 59 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.11 +0.95 60 0 0 0
TOTAL PUT 8,530 165,028 +3,348
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$ 12.12
30MAR26 4.60 C 0.00 0.00 0.00 7.52 -1.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.43 -1.05 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 7.32 -1.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 7.23 -1.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.12 -1.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.87 -1.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.62 -1.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.37 -1.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.12 -1.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.88 -1.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.67 -1.02 121 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 5.37 -1.07 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 5.12 -1.12 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.89 -1.05 75 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.62 -1.07 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 4.37 -1.07 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 4.12 -1.06 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.89 -1.05 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.64 -1.06 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.38 -1.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.13 -1.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.88 -1.04 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.65 -1.03 43 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 2.41 -1.01 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.16 -1.04 39 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.79 -0.92 53 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 -0.86 51 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.99 -0.83 47 0 215 0
30MAR26 12.00 C 0.66 0.68 0.62 0.69 -0.70 46 99 99 +99
30MAR26 12.50 C 0.84 0.84 0.43 0.49 -0.54 47 405 360 +345
30MAR26 13.00 C 0.56 0.57 0.28 0.31 -0.45 46 286 425 +115
30MAR26 13.50 C 0.36 0.36 0.20 0.21 -0.31 48 243 421 -126
30MAR26 14.00 C 0.23 0.23 0.13 0.13 -0.23 48 146 458 -8
30MAR26 14.50 C 0.13 0.13 0.09 0.08 -0.16 48 165 332 -42
30MAR26 15.00 C 0.09 0.10 0.09 0.05 -0.10 49 95 273 +45
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.06 50 0 749 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 428 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 289 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 542 0
29APR26 9.25 C 0.00 0.00 0.00 2.99 -0.99 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.76 -0.99 48 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.54 -0.95 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.31 -0.95 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.99 -0.82 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.54 -0.92 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.23 -0.76 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.98 -0.71 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.76 -0.56 46 0 0 0
29APR26 13.00 C 0.54 0.54 0.54 0.58 -0.49 46 15 15 +15
29APR26 13.50 C 0.50 0.50 0.50 0.45 -0.39 47 15 30 0
29APR26 14.00 C 0.45 0.45 0.33 0.34 -0.31 48 60 46 +30
29APR26 14.50 C 0.34 0.34 0.26 0.25 -0.27 48 75 74 +15
29APR26 15.00 C 0.30 0.30 0.20 0.18 -0.21 48 101 97 +54
29APR26 15.50 C 0.23 0.23 0.15 0.13 -0.16 48 161 201 +137
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.11 49 0 20 0
29APR26 16.50 C 0.13 0.13 0.13 0.07 -0.09 48 45 109 +45
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.07 -0.99 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.94 -0.86 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.65 -0.95 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.42 -0.87 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 -0.78 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.72 -0.88 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.45 -0.72 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.20 -0.63 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.99 -0.57 47 0 0 0
28MAY26 13.00 C 0.96 0.98 0.89 0.80 -0.51 47 57 179 +57
28MAY26 13.50 C 0.00 0.00 0.00 0.66 -0.44 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.53 -0.39 48 0 520 0
28MAY26 14.50 C 0.55 0.55 0.55 0.43 -0.32 48 15 87 0
28MAY26 15.00 C 0.45 0.45 0.45 0.34 -0.29 48 15 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.26 -0.25 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 -0.20 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 -0.16 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 -0.14 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 -0.10 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.08 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.07 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.36 -1.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.30 -0.98 82 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.17 -1.05 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.92 -1.05 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.67 -1.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.43 -1.03 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.18 -1.06 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.90 -1.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.67 -1.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.45 -1.05 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.21 -1.03 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.95 -1.02 42 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.66 -1.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.50 -0.99 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.22 -1.08 39 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.99 -1.03 40 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.78 -1.03 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.62 -0.93 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.30 -1.03 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.14 -1.01 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.02 -0.86 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 -0.96 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 -0.96 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.27 -0.77 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.94 -0.77 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.64 -0.70 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 -0.72 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.20 -0.64 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.03 -0.52 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.87 -0.47 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 -0.42 49 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 -0.38 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 -0.35 49 0 193 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.30 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.26 49 0 1 0
29JUN26 16.50 C 0.38 0.38 0.38 0.29 -0.22 49 6 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.20 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.16 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.13 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.11 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.10 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.08 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.07 -0.07 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 -0.85 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.33 -0.86 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.18 -0.82 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.07 -0.76 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 -0.76 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.41 -0.76 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.27 -0.65 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.96 -0.65 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 1.74 -0.62 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.57 -0.58 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 -0.55 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.25 -0.51 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 -0.47 50 0 333 0
29SEP26 15.00 C 0.99 0.99 0.99 1.01 -0.43 51 2 861 -2
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.41 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.38 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.35 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 -0.32 50 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.29 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 -0.27 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.24 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.21 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.20 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.18 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.15 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.12 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.10 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.08 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.04 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 -0.85 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.63 -0.87 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.55 -0.80 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.85 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 3.04 -0.83 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.78 -0.72 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.54 -0.72 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 -0.66 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.16 -0.61 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.96 -0.62 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.81 -0.57 50 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 -0.54 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.52 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 -0.49 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 -0.45 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 1.18 -0.43 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.40 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.38 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.35 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.32 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.31 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 -0.28 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.26 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.25 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.47 -0.21 51 0 4 0
30DEC26 22.00 C 0.47 0.47 0.47 0.39 -0.18 51 2 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.15 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.14 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.11 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 4.03 -0.84 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 -0.86 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 -0.85 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.62 -0.83 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 -0.82 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 -0.78 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.89 -0.72 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.66 -0.66 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.48 -0.59 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 -0.63 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.14 -0.55 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 -0.58 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.86 -0.53 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 -0.49 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.61 -0.49 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 -0.46 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.44 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.30 -0.40 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.38 51 0 0 0
TOTAL CALL 2,008 14,832 +779
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 48 0 175 0
30MAR26 10.00 P 0.06 0.06 0.06 0.05 +0.04 48 5 78 -5
30MAR26 10.50 P 0.11 0.15 0.11 0.11 +0.08 48 35 110 +35
30MAR26 11.00 P 0.21 0.25 0.21 0.21 +0.15 48 120 122 +30
30MAR26 11.50 P 0.25 0.43 0.25 0.36 +0.25 48 411 316 +173
30MAR26 12.00 P 0.40 0.64 0.40 0.59 +0.38 49 176 404 +152
30MAR26 12.50 P 0.51 0.83 0.51 0.87 +0.51 49 231 764 +49
30MAR26 13.00 P 0.72 1.00 0.72 1.21 +0.64 50 17 520 +11
30MAR26 13.50 P 0.00 0.00 0.00 1.61 +0.76 52 0 636 0
30MAR26 14.00 P 1.45 1.98 1.45 2.02 +0.83 52 6 572 -2
30MAR26 14.50 P 2.60 2.60 2.60 2.50 +0.92 57 200 420 0
30MAR26 15.00 P 3.20 3.20 3.20 2.94 +0.94 55 200 213 -49
30MAR26 15.50 P 3.35 3.60 3.35 3.49 +1.07 70 103 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 +1.07 78 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 4.41 +1.02 65 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 4.88 +1.05 0 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.39 +0.96 67 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 5.98 +1.12 96 0 40 -80
30MAR26 18.50 P 0.00 0.00 0.00 6.38 +1.04 0 0 80 -140
30MAR26 19.00 P 0.00 0.00 0.00 6.88 +0.96 0 0 15 -30
30MAR26 19.50 P 0.00 0.00 0.00 7.39 +1.06 84 0 0 -38
30MAR26 20.00 P 0.00 0.00 0.00 7.93 +1.10 103 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 8.88 +1.05 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 9.89 +1.06 101 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.88 +1.02 0 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 11.89 +0.97 114 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.93 +1.06 138 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.90 +1.06 132 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.89 +1.05 131 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.93 +1.10 156 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 16.88 +1.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 17.88 +1.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 18.93 +1.08 171 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 19.93 +1.10 176 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.05 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 +0.07 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.13 +0.08 48 0 82 0
29APR26 10.00 P 0.10 0.10 0.10 0.17 +0.11 48 23 33 +23
29APR26 10.50 P 0.26 0.26 0.26 0.28 +0.17 48 3 3 +3
29APR26 11.00 P 0.00 0.00 0.00 0.43 +0.24 48 0 0 0
29APR26 11.50 P 0.47 0.58 0.47 0.62 +0.33 48 30 43 +30
29APR26 12.00 P 0.65 0.81 0.65 0.86 +0.42 49 63 69 +63
29APR26 12.50 P 0.93 1.00 0.93 1.14 +0.51 49 45 94 +45
29APR26 13.00 P 1.22 1.22 1.22 1.47 +0.61 50 15 112 +15
29APR26 13.50 P 0.00 0.00 0.00 1.80 +0.65 49 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 2.20 +0.73 50 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 2.62 +0.79 50 0 2 0
29APR26 15.00 P 2.75 2.75 2.75 3.06 +0.84 52 30 16 -15
29APR26 15.50 P 0.00 0.00 0.00 3.50 +0.97 51 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 +0.93 56 0 15 0
29APR26 16.50 P 4.35 4.35 4.35 4.54 +1.02 64 10 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.94 +0.98 57 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.52 +1.09 70 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 5.98 +1.07 70 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.49 +1.08 74 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 6.99 +1.07 78 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.39 +1.05 62 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.93 +0.99 75 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.89 +1.05 70 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 9.89 +1.06 75 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.89 +0.99 80 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.89 +0.97 85 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.93 +1.06 101 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.90 +1.06 97 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 +0.08 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.19 +0.10 48 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 +0.12 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.29 +0.14 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.43 +0.20 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.60 +0.27 48 0 1 0
28MAY26 11.50 P 0.64 0.64 0.64 0.81 +0.35 49 15 65 0
28MAY26 12.00 P 0.80 1.04 0.80 1.05 +0.42 48 60 75 +60
28MAY26 12.50 P 0.00 0.00 0.00 1.34 +0.50 49 0 75 0
28MAY26 13.00 P 0.00 0.00 0.00 1.67 +0.58 50 0 60 0
28MAY26 13.50 P 1.66 1.66 1.66 2.02 +0.65 50 17 86 +17
28MAY26 14.00 P 0.00 0.00 0.00 2.40 +0.71 51 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 2.76 +0.71 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.23 +0.81 53 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.55 +0.73 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.13 +0.94 56 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.59 +1.03 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.03 +0.93 57 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.52 +0.94 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.98 +1.06 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.49 +1.03 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.99 +1.06 66 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.51 +1.11 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.03 50 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.03 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.04 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.05 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.06 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.07 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.09 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 +0.11 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.13 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.15 49 0 0 0
29JUN26 10.00 P 0.39 0.44 0.39 0.43 +0.18 49 2 12 +2
29JUN26 10.50 P 0.00 0.00 0.00 0.59 +0.25 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.78 +0.30 49 0 9 0
29JUN26 11.50 P 0.82 0.82 0.82 1.00 +0.36 49 15 15 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.25 +0.43 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.54 +0.50 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.86 +0.57 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.18 +0.60 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.61 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.96 +0.72 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.37 +0.83 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.67 +0.68 47 0 0 0
29JUN26 16.00 P 4.05 4.05 4.05 4.23 +0.83 54 10 20 +10
29JUN26 16.50 P 0.00 0.00 0.00 4.69 +0.95 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 +0.88 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.54 +0.88 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.09 +0.99 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.51 +0.93 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.09 +1.06 65 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.51 +1.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.96 +1.00 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.89 +1.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.91 +1.06 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 10.99 +1.09 75 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.89 +0.97 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.97 +1.10 80 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.01 +1.17 87 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.00 +1.16 90 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.93 +1.07 85 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.00 +1.17 96 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.00 +1.16 99 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.93 +1.08 93 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.93 +1.10 96 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.17 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.19 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.20 50 0 0 0
29SEP26 10.00 P 0.72 0.72 0.72 0.79 +0.23 50 5 5 +5
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.27 50 0 0 0
29SEP26 11.00 P 0.99 1.10 0.99 1.20 +0.32 50 30 30 +30
29SEP26 11.50 P 1.33 1.33 1.33 1.44 +0.36 50 15 28 +15
29SEP26 12.00 P 1.45 1.59 1.45 1.71 +0.42 51 45 45 +45
29SEP26 12.50 P 0.00 0.00 0.00 1.99 +0.46 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.32 +0.52 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.64 +0.55 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 +0.59 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.36 +0.63 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.78 +0.70 53 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 4.15 +0.70 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.55 +0.73 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.98 +0.77 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.36 +0.76 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 +0.80 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.29 +0.85 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.73 +0.83 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.18 +0.85 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.67 +0.92 57 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.12 +0.92 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.09 +1.02 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.03 +0.95 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.00 +0.96 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.98 +1.02 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.97 +1.00 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.01 +1.14 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.00 +1.14 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.93 +1.07 69 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.00 +1.16 77 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.00 +1.16 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.93 +1.08 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.93 +1.04 77 0 0 -6
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.19 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.21 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.23 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.25 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.27 +0.29 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.32 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.75 +0.36 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 +0.41 51 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.44 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 +0.49 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 +0.52 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 +0.56 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.68 +0.60 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 +0.62 52 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.67 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.69 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.71 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 +0.73 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.11 +0.77 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.47 +0.73 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.95 +0.79 54 0 0 0
30DEC26 19.00 P 7.30 7.30 7.30 7.38 +0.81 54 2 4 +2
30DEC26 19.50 P 0.00 0.00 0.00 7.84 +0.85 55 0 0 0
30DEC26 20.00 P 8.20 8.20 8.20 8.29 +0.84 55 4 8 +4
30DEC26 21.00 P 0.00 0.00 0.00 9.20 +0.87 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.13 +0.89 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.09 +0.97 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.05 +0.97 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.02 +1.00 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.01 +1.05 61 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.21 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.22 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 +0.24 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 +0.26 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 +0.29 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 +0.32 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 +0.36 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.29 +0.40 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 +0.43 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.90 +0.46 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 +0.51 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.58 +0.54 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.96 +0.60 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.33 +0.62 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.71 +0.63 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.10 +0.67 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.50 +0.69 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.88 +0.69 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.29 +0.70 53 0 0 0
TOTAL PUT 1,943 8,868 +469
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$ 15.88
30MAR26 9.00 C 0.00 0.00 0.00 6.90 -0.31 65 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.65 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.38 -0.33 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.14 -0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.49 -0.23 96 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.00 -0.37 89 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.39 -0.47 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.02 -0.20 74 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.40 -0.43 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.91 -0.41 28 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.49 -0.24 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.00 -0.19 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.49 -0.22 29 0 0 0
30MAR26 15.00 C 1.00 1.00 1.00 1.08 -0.27 29 1 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 -0.21 28 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.48 -0.14 29 0 351 0
30MAR26 16.50 C 0.29 0.33 0.24 0.29 -0.10 29 463 505 -86
30MAR26 17.00 C 0.14 0.19 0.14 0.16 -0.07 29 28 258 +3
30MAR26 17.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 254 0
30MAR26 18.00 C 0.07 0.07 0.07 0.04 -0.02 29 20 214 -20
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 57 0
30MAR26 19.00 C 0.02 0.02 0.02 0.01 -0.01 30 10 49 +10
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.00 -0.37 58 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 -0.29 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.02 -0.30 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.55 -0.28 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.96 -0.36 28 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.49 -0.25 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.00 -0.37 24 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.64 -0.20 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.28 -0.18 28 0 0 0
29APR26 15.50 C 0.87 1.04 0.87 0.93 -0.20 27 47 160 0
29APR26 16.00 C 0.71 0.71 0.71 0.70 -0.14 28 10 280 -10
29APR26 16.50 C 0.00 0.00 0.00 0.51 -0.10 29 0 221 0
29APR26 17.00 C 0.36 0.36 0.36 0.35 -0.08 29 30 111 0
29APR26 17.50 C 0.26 0.26 0.26 0.23 -0.07 28 26 59 -15
29APR26 18.00 C 0.18 0.18 0.18 0.15 -0.05 29 8 9 +8
29APR26 18.50 C 0.13 0.13 0.13 0.09 -0.04 28 75 75 +75
29APR26 19.00 C 0.09 0.09 0.09 0.06 -0.02 29 30 41 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.57 -0.29 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.02 -0.30 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.60 -0.31 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.02 -0.30 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 2.62 -0.19 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.11 -0.26 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.81 -0.26 29 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.42 -0.21 28 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.11 -0.16 27 0 0 0
28MAY26 16.00 C 0.80 0.80 0.80 0.86 -0.13 28 15 30 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.66 -0.13 28 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.49 -0.10 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 -0.09 28 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.03 -0.22 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.53 -0.19 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.14 -0.23 49 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.57 -0.29 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 -0.27 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.60 -0.31 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.14 -0.35 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.68 -0.18 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 -0.40 24 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.85 -0.35 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.55 -0.22 27 0 6 0
29JUN26 15.50 C 1.17 1.17 1.17 1.25 -0.17 27 15 230 +15
29JUN26 16.00 C 0.00 0.00 0.00 1.00 -0.15 27 0 246 0
29JUN26 16.50 C 0.00 0.00 0.00 0.79 -0.13 27 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.08 28 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 -0.07 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.07 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 -0.06 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.15 -0.04 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.14 -0.23 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 -0.29 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.10 -0.22 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.62 -0.29 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.20 -0.29 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.80 -0.29 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.45 -0.15 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 -0.22 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 -0.25 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.49 -0.18 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.25 -0.15 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 -0.12 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.86 -0.10 28 0 3 0
29SEP26 17.50 C 0.78 0.78 0.78 0.70 -0.09 28 20 93 +20
29SEP26 18.00 C 0.00 0.00 0.00 0.57 -0.07 28 0 39 0
29SEP26 18.50 C 0.56 0.56 0.56 0.46 -0.06 28 15 15 +6
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.05 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 -0.23 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.57 -0.29 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 -0.28 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.66 -0.27 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.26 -0.25 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.89 -0.23 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 -0.22 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 -0.20 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.17 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 -0.16 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 -0.15 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.26 -0.13 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.12 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 -0.09 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 -0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.06 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.06 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.05 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.60 -0.28 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.16 -0.30 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.70 -0.41 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 -0.31 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.96 -0.35 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.65 -0.27 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.36 -0.27 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 -0.27 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.91 -0.24 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.71 -0.12 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.51 -0.11 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.09 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.04 -0.09 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.90 -0.09 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.79 -0.08 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 0 0
TOTAL CALL 813 4,609 +21
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 16 0
30MAR26 13.50 P 0.02 0.02 0.02 0.01 0.00 29 95 120 +95
30MAR26 14.00 P 0.03 0.04 0.03 0.03 +0.01 29 29 58 0
30MAR26 14.50 P 0.09 0.09 0.09 0.08 +0.04 29 76 302 0
30MAR26 15.00 P 0.16 0.16 0.16 0.17 +0.07 29 24 436 +24
30MAR26 15.50 P 0.00 0.00 0.00 0.32 +0.11 28 0 190 0
30MAR26 16.00 P 0.48 0.62 0.48 0.56 +0.16 29 153 950 +101
30MAR26 16.50 P 0.97 0.97 0.78 0.87 +0.19 29 32 1,556 0
30MAR26 17.00 P 0.00 0.00 0.00 1.25 +0.22 29 0 478 0
30MAR26 17.50 P 0.00 0.00 0.00 1.67 +0.32 28 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 2.20 +0.36 38 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.62 +0.23 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 +0.38 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.73 +0.35 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.12 +0.24 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.25 +0.37 75 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.25 +0.37 84 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.12 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.12 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.12 +0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.14 +0.26 89 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.25 +0.37 120 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.25 +0.37 127 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29APR26 13.00 P 0.04 0.04 0.04 0.03 +0.01 29 11 19 +9
29APR26 13.50 P 0.06 0.06 0.06 0.06 +0.02 29 11 26 +7
29APR26 14.00 P 0.12 0.12 0.12 0.11 +0.03 28 11 26 +11
29APR26 14.50 P 0.19 0.19 0.19 0.19 +0.05 28 5 107 +5
29APR26 15.00 P 0.33 0.33 0.33 0.32 +0.08 28 2 164 +2
29APR26 15.50 P 0.52 0.52 0.52 0.50 +0.11 28 1 236 +1
29APR26 16.00 P 0.00 0.00 0.00 0.75 +0.16 28 0 426 0
29APR26 16.50 P 0.00 0.00 0.00 1.03 +0.16 27 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.42 +0.23 29 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.84 +0.26 31 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.20 +0.20 28 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.69 +0.24 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.21 +0.29 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.73 +0.34 42 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.12 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.25 +0.37 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.25 +0.37 60 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.12 +0.24 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.24 +0.36 71 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 63 0
28MAY26 14.50 P 0.28 0.28 0.28 0.29 +0.08 27 3 106 +3
28MAY26 15.00 P 0.00 0.00 0.00 0.43 +0.10 27 0 104 0
28MAY26 15.50 P 0.00 0.00 0.00 0.63 +0.13 27 0 7 0
28MAY26 16.00 P 0.00 0.00 0.00 0.87 +0.15 27 0 113 0
28MAY26 16.50 P 1.22 1.23 1.22 1.17 +0.20 27 15 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.53 +0.22 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.93 +0.25 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.34 +0.26 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.69 +0.24 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.24 +0.32 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.73 +0.34 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.13 +0.25 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.25 +0.37 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.25 +0.37 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.12 +0.24 0 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 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.04 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.27 +0.06 28 0 28 0
29JUN26 14.50 P 0.36 0.41 0.36 0.40 +0.08 28 4 164 -2
29JUN26 15.00 P 0.00 0.00 0.00 0.56 +0.11 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 +0.14 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 1.04 +0.16 28 0 390 0
29JUN26 16.50 P 0.00 0.00 0.00 1.34 +0.19 29 0 130 0
29JUN26 17.00 P 0.00 0.00 0.00 1.67 +0.21 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.03 +0.32 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.34 +0.25 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 +0.27 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.24 +0.21 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.75 +0.27 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.23 +0.27 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.25 +0.29 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.25 +0.37 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.17 +0.29 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.24 +0.36 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.18 +0.30 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.14 +0.21 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.25 +0.32 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.25 +0.37 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.06 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 +0.08 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 +0.10 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 +0.13 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.95 +0.14 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.19 +0.16 27 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 +0.18 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.75 +0.20 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 +0.27 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 +0.28 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.79 +0.24 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.22 +0.30 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.65 +0.34 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.07 +0.35 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.42 +0.26 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 +0.25 20 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 +0.47 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.30 +0.37 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.24 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 +0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.22 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.26 +0.33 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.30 +0.42 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.06 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.08 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 +0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.95 +0.13 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.15 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 +0.16 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 +0.17 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.99 +0.19 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.20 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.22 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 +0.24 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 +0.25 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.81 +0.26 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +0.27 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 +0.28 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 +0.29 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.47 +0.30 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 +0.30 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.38 +0.31 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.35 +0.31 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.07 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 +0.08 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.71 +0.10 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 +0.11 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.08 +0.11 27 0 0 0
30MAR27 15.00 P 1.29 1.29 1.29 1.30 +0.13 26 5 5 +5
30MAR27 15.50 P 0.00 0.00 0.00 1.55 +0.14 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.83 +0.16 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.12 +0.16 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.44 +0.19 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.75 +0.17 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.21 +0.26 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 +0.24 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 +0.24 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.33 +0.23 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.82 +0.33 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.60 +0.25 27 0 0 0
TOTAL PUT 477 8,871 +261
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$ 6.33
30MAR26 2.80 C 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.34 -0.08 112 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.24 -0.08 106 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.14 -0.08 101 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.94 -0.10 91 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.83 -0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.54 -0.07 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.33 -0.12 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.23 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.14 -0.09 55 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.74 -0.12 32 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 -0.10 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 -0.06 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 -0.07 35 0 0 0
30MAR26 5.75 C 0.60 0.60 0.60 0.64 -0.09 35 10 129 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.44 -0.08 33 0 0 0
30MAR26 6.25 C 0.24 0.24 0.24 0.29 -0.05 34 3 15 -3
30MAR26 6.50 C 0.17 0.17 0.14 0.18 -0.03 35 22 320 +4
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.02 35 0 447 0
30MAR26 7.00 C 0.05 0.05 0.05 0.06 -0.01 36 20 231 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.03 -0.01 36 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 39 0 17 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.74 -0.14 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.33 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.14 -0.10 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.92 -0.08 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.72 -0.08 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.54 -0.05 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.39 -0.05 33 0 26 0
29APR26 6.50 C 0.00 0.00 0.00 0.27 -0.05 33 0 96 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 -0.03 33 0 99 0
29APR26 7.00 C 0.12 0.12 0.12 0.13 -0.02 34 4 30 -1
29APR26 7.25 C 0.08 0.09 0.08 0.08 -0.02 33 14 105 -5
29APR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 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 0.01 0.00 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.68 -0.08 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.58 -0.08 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.49 -0.10 35 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.37 -0.13 25 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.17 -0.11 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.98 -0.08 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.79 -0.08 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 40 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 -0.04 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.20 -0.03 34 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 -0.02 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.08 -0.10 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 -0.11 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.60 -0.09 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.51 -0.08 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.42 -0.10 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.21 -0.10 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.02 -0.08 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.84 -0.07 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.05 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.06 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 -0.05 33 0 353 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 -0.04 33 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.04 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.02 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN26 9.50 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 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.80 -0.11 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 -0.12 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.62 -0.12 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.55 -0.10 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.47 -0.09 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.09 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.09 -0.08 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.93 -0.06 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.07 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.06 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.05 34 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.06 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 -0.05 33 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.05 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.05 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.20 -0.03 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 -0.03 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.81 -0.10 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.73 -0.09 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.64 -0.10 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.56 -0.09 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.09 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.29 -0.09 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.12 -0.09 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 -0.08 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.06 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.05 30 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 -0.11 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 -0.10 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.68 -0.12 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 -0.11 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.53 -0.12 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.37 -0.10 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.21 -0.11 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.10 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 -0.09 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.05 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.04 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 - 32 0 0 -
TOTAL CALL 73 3,145 +6
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 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 38 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 0.05 0.05 0.05 0.05 +0.01 35 12 16 +12
30MAR26 6.00 P 0.10 0.12 0.10 0.11 +0.03 35 2 163 +1
30MAR26 6.25 P 0.24 0.24 0.21 0.21 +0.04 36 11 195 -5
30MAR26 6.50 P 0.00 0.00 0.00 0.34 +0.06 35 0 330 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 +0.08 37 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 +0.08 34 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.95 +0.09 39 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.20 +0.09 46 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.43 +0.06 44 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 +0.07 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.94 +0.06 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.18 +0.07 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.44 +0.06 70 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.69 +0.06 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.94 +0.06 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.18 +0.09 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.44 +0.10 88 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 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 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 15 0
29APR26 6.00 P 0.20 0.20 0.18 0.19 +0.04 34 12 50 0
29APR26 6.25 P 0.29 0.29 0.29 0.29 +0.04 33 10 31 +8
29APR26 6.50 P 0.00 0.00 0.00 0.42 +0.05 33 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.60 +0.08 35 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.77 +0.06 33 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.00 +0.09 37 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.23 +0.11 39 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.46 +0.07 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.69 +0.07 40 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.95 +0.07 47 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.19 +0.06 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.44 +0.06 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.72 +0.09 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.97 +0.09 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.22 +0.13 70 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.46 +0.12 71 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 31 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.37 +0.05 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.50 +0.06 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.66 +0.05 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.85 +0.06 36 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.05 +0.09 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.27 +0.09 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.46 +0.06 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.73 +0.11 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.95 +0.07 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.19 +0.06 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.44 +0.06 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.72 +0.09 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.97 +0.09 56 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 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 35 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 0.10 +0.01 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.02 35 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.44 +0.03 35 0 9 0
29JUN26 6.50 P 0.00 0.00 0.00 0.58 +0.04 35 0 342 0
29JUN26 6.75 P 0.00 0.00 0.00 0.74 +0.05 36 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 +0.07 36 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 +0.06 37 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.31 +0.06 37 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 +0.06 38 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 +0.07 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.00 +0.07 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.25 +0.11 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 +0.11 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.73 +0.10 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.97 +0.09 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.22 +0.12 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.46 +0.11 53 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 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.02 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.49 +0.02 32 0 120 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 +0.02 32 0 53 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 0.00 32 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.04 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.10 +0.04 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.29 +0.08 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 +0.08 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.70 +0.09 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.92 +0.10 34 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 +0.09 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.14 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.10 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 +0.14 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.08 +0.12 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.30 +0.11 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.56 +0.13 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.01 30 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 0.00 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 0.00 30 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 +0.01 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.32 +0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.52 +0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 +0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.92 +0.03 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 +0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.37 +0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.60 +0.06 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 +0.06 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.08 +0.09 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 +0.07 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.56 +0.10 34 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
30MAR27 4.80 P 0.20 0.20 0.20 0.21 +0.01 32 2 2 +2
30MAR27 4.90 P 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30MAR27 5.50 P 0.44 0.44 0.44 0.45 +0.03 33 5 5 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 +0.06 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 +0.09 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 +0.09 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.07 +0.10 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.28 +0.11 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 +0.11 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 - 35 0 0 -
TOTAL PUT 54 3,895 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 225.00
30MAR26 100.00 C 0.00 0.00 0.00 125.22 -6.42 86 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 123.12 -5.93 137 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 120.93 -5.62 146 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 117.84 -6.22 108 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 115.81 -5.76 133 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 112.74 -6.33 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 110.95 -5.63 130 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 107.76 -6.33 72 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 105.19 -6.54 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 102.82 -6.28 84 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 100.27 -6.46 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 98.76 -5.48 120 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 95.29 -6.33 64 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 92.74 -6.40 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 91.26 -5.41 109 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 88.49 -5.71 99 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 85.53 -6.34 80 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 82.84 -6.44 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 81.02 -5.81 90 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 79.62 -4.89 106 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 76.74 -5.32 97 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 73.78 -5.84 86 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 72.44 -4.74 100 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 70.05 -4.70 98 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 65.73 -6.59 65 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 63.95 -5.78 77 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 60.22 -7.25 0 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 59.40 -5.44 77 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 56.05 -6.39 61 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 54.36 -5.81 70 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 51.16 -6.60 58 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 49.66 -5.72 67 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 47.36 -5.67 66 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 45.97 -4.75 72 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 41.63 -6.81 53 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 41.62 -4.58 70 0 345 0
30MAR26 190.00 C 0.00 0.00 0.00 39.48 -4.53 69 0 671 0
30MAR26 192.50 C 0.00 0.00 0.00 35.22 -4.54 53 0 1,261 0
30MAR26 195.00 C 36.50 36.50 36.50 35.16 -4.59 66 1 1,961 0
30MAR26 197.50 C 0.00 0.00 0.00 32.73 -4.98 63 0 799 0
30MAR26 200.00 C 32.07 34.00 31.85 29.85 -5.87 57 34 882 +6
30MAR26 205.00 C 0.00 0.00 0.00 26.24 -5.66 57 0 721 0
30MAR26 210.00 C 0.00 0.00 0.00 23.07 -5.26 58 0 3,064 0
30MAR26 215.00 C 0.00 0.00 0.00 20.15 -4.71 59 0 1,283 0
30MAR26 220.00 C 17.00 19.22 17.00 17.73 -4.22 60 66 1,479 -7
30MAR26 225.00 C 15.72 16.71 15.34 15.54 -3.61 61 75 2,899 +6
30MAR26 230.00 C 15.43 16.50 12.93 13.25 -3.37 61 82 4,335 +23
30MAR26 235.00 C 11.22 14.00 10.84 11.44 -2.89 62 92 1,304 +11
30MAR26 240.00 C 10.00 12.20 9.25 9.86 -2.44 62 180 3,467 +9
30MAR26 245.00 C 8.50 10.59 8.25 8.33 -2.16 62 42 859 +5
30MAR26 250.00 C 8.00 9.29 7.00 6.97 -1.93 62 87 3,268 +20
30MAR26 255.00 C 6.00 8.08 6.00 5.80 -1.72 62 196 8,121 0
30MAR26 260.00 C 5.50 6.99 5.18 4.81 -1.50 62 61 1,352 -6
30MAR26 265.00 C 4.93 5.67 4.66 3.96 -1.32 62 21 630 -1
30MAR26 270.00 C 4.40 5.23 4.40 3.24 -1.15 62 13 717 +2
30MAR26 275.00 C 3.64 3.64 3.64 2.65 -0.99 62 21 905 +19
30MAR26 280.00 C 3.00 4.06 2.82 2.15 -0.85 62 224 12,720 +32
30MAR26 285.00 C 3.00 3.27 2.54 1.74 -0.72 62 6 497 -1
30MAR26 290.00 C 2.28 2.58 2.25 1.40 -0.61 62 22 825 +2
30MAR26 295.00 C 1.94 2.16 1.94 1.12 -0.52 62 71 269 -61
30MAR26 300.00 C 2.36 2.38 1.68 0.89 -0.44 62 109 3,244 +3
30MAR26 310.00 C 1.48 1.69 1.30 0.56 -0.31 61 40 648 +19
30MAR26 320.00 C 0.00 0.00 0.00 0.35 -0.21 61 0 500 0
30MAR26 330.00 C 0.82 1.11 0.82 0.21 -0.14 61 18 1,084 +13
30MAR26 340.00 C 0.00 0.00 0.00 0.13 -0.09 61 0 838 0
30MAR26 350.00 C 0.51 0.51 0.51 0.08 -0.05 62 17 751 -2
30MAR26 360.00 C 0.00 0.00 0.00 0.05 -0.03 62 0 361 0
30MAR26 370.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 39 0
30MAR26 380.00 C 0.32 0.32 0.32 0.02 -0.01 62 100 257 +75
30MAR26 390.00 C 0.32 0.32 0.32 0.01 -0.01 62 1 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,085 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 72 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 74 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,161 0
29APR26 120.00 C 0.00 0.00 0.00 108.11 -3.99 112 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 103.09 -6.57 57 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 100.61 -6.65 56 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 98.76 -6.03 78 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 97.66 -4.90 95 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 92.74 -7.40 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 91.26 -6.45 70 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 89.71 -5.58 82 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 85.53 -7.34 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 85.50 -4.94 84 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 83.09 -4.94 82 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 79.62 -6.01 70 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 76.74 -6.49 64 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 73.78 -7.07 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 72.44 -6.04 66 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 71.27 -4.68 74 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 67.51 -6.27 62 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 63.95 -7.35 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 62.14 -6.75 54 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 61.88 -4.80 68 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 57.50 -6.93 53 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 57.49 -4.70 66 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 54.38 -5.65 60 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 52.44 -5.41 61 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 51.05 -4.65 64 0 130 0
29APR26 182.50 C 0.00 0.00 0.00 48.99 -4.46 63 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 46.97 -4.56 62 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 43.79 -5.71 57 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 41.61 -5.91 56 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 41.18 -4.41 61 0 348 0
29APR26 195.00 C 39.95 39.95 39.95 38.94 -4.75 59 16 644 +16
29APR26 197.50 C 38.13 38.13 38.13 37.57 -4.28 60 16 432 +16
29APR26 200.00 C 0.00 0.00 0.00 35.84 -4.21 60 0 572 0
29APR26 205.00 C 0.00 0.00 0.00 32.11 -4.50 58 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 28.54 -4.82 56 0 249 0
29APR26 215.00 C 0.00 0.00 0.00 25.68 -4.63 56 0 231 0
29APR26 220.00 C 24.61 24.61 24.61 23.08 -4.31 56 30 314 0
29APR26 225.00 C 20.60 21.11 20.60 20.81 -4.00 56 17 256 -12
29APR26 230.00 C 19.54 21.81 19.00 18.68 -3.68 57 9 2,822 +1
29APR26 235.00 C 16.25 16.25 16.25 16.75 -3.34 57 15 370 -15
29APR26 240.00 C 16.70 17.00 16.70 15.01 -3.00 57 13 1,168 +5
29APR26 245.00 C 13.96 15.50 13.03 13.43 -2.67 58 53 481 +29
29APR26 250.00 C 11.75 14.28 11.75 11.87 -2.49 57 60 456 +44
29APR26 255.00 C 10.47 10.95 10.47 10.47 -2.31 57 35 269 -1
29APR26 260.00 C 9.80 10.90 9.80 9.21 -2.14 57 11 1,624 +9
29APR26 265.00 C 0.00 0.00 0.00 8.08 -1.98 57 0 298 0
29APR26 270.00 C 9.15 9.15 8.00 7.08 -1.81 57 5 304 0
29APR26 275.00 C 0.00 0.00 0.00 6.19 -1.66 57 0 182 0
29APR26 280.00 C 6.90 6.90 6.29 5.39 -1.52 57 38 188 +16
29APR26 285.00 C 6.60 6.60 6.60 4.70 -1.38 57 1 223 -1
29APR26 290.00 C 0.00 0.00 0.00 4.08 -1.25 57 0 782 0
29APR26 295.00 C 0.00 0.00 0.00 3.54 -1.13 57 0 129 0
29APR26 300.00 C 4.30 4.80 4.00 3.06 -1.03 57 8 400 +6
29APR26 310.00 C 0.00 0.00 0.00 2.28 -0.83 57 0 118 0
29APR26 320.00 C 3.04 3.04 3.04 1.69 -0.67 57 30 113 +30
29APR26 330.00 C 2.49 2.49 2.30 1.25 -0.53 57 31 279 +31
29APR26 340.00 C 0.00 0.00 0.00 0.92 -0.38 57 0 303 0
29APR26 350.00 C 2.09 2.18 2.09 0.67 -0.30 57 3 309 +3
29APR26 360.00 C 0.00 0.00 0.00 0.49 -0.23 57 0 33 0
29APR26 370.00 C 0.00 0.00 0.00 0.35 -0.18 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.25 -0.15 56 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.18 -0.11 56 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.13 -0.08 56 0 248 0
28MAY26 175.00 C 0.00 0.00 0.00 57.31 -4.86 60 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 52.58 -7.54 49 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 51.85 -6.14 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 51.42 -4.47 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 48.08 -5.84 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 48.07 -4.04 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 44.74 -5.49 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 42.07 -6.36 52 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 40.85 -5.77 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 40.84 -4.02 58 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 39.13 -3.26 57 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 36.57 -2.53 58 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 33.48 -2.80 58 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 29.17 -4.30 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 26.85 -3.89 54 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 24.46 -4.11 54 0 150 0
28MAY26 230.00 C 25.53 25.53 22.57 22.36 -3.89 54 2 345 +2
28MAY26 235.00 C 0.00 0.00 0.00 20.43 -3.66 54 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 18.66 -3.45 55 0 328 0
28MAY26 245.00 C 17.67 17.67 17.67 17.04 -3.24 55 30 609 +30
28MAY26 250.00 C 16.16 16.16 16.16 15.57 -3.04 55 30 492 0
28MAY26 255.00 C 0.00 0.00 0.00 14.22 -2.83 55 0 281 0
28MAY26 260.00 C 12.57 15.00 12.57 12.99 -2.53 56 61 176 -59
28MAY26 265.00 C 0.00 0.00 0.00 11.90 -2.20 56 0 340 0
28MAY26 270.00 C 0.00 0.00 0.00 10.82 -1.98 56 0 230 0
28MAY26 275.00 C 0.00 0.00 0.00 9.75 -1.86 56 0 304 0
28MAY26 280.00 C 0.00 0.00 0.00 8.78 -1.73 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 7.90 -1.61 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 7.10 -1.50 56 0 291 0
28MAY26 295.00 C 6.89 7.77 6.85 6.38 -1.38 56 120 317 +120
28MAY26 300.00 C 7.11 7.54 7.11 5.72 -1.29 56 150 228 +150
28MAY26 310.00 C 0.00 0.00 0.00 4.59 -1.10 56 0 47 0
28MAY26 320.00 C 0.00 0.00 0.00 3.67 -0.80 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 2.93 -0.68 56 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 127.17 -5.10 93 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 123.21 -6.61 53 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 120.93 -6.45 66 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 117.84 -7.11 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 116.52 -6.00 74 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 114.11 -6.06 73 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 111.17 -6.65 63 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 108.43 -6.91 54 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 108.11 -4.81 82 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 106.19 -4.41 84 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 101.69 -6.45 63 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 99.10 -6.64 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 99.09 -4.26 79 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 95.19 -5.79 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 92.55 -6.06 64 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 90.36 -5.90 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 89.48 -4.42 72 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 87.09 -4.49 70 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 83.09 -6.20 60 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 80.10 -6.91 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 80.09 -4.65 67 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 76.30 -6.19 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 74.12 -6.15 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 73.34 -4.70 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 71.15 -4.68 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 67.95 -5.68 58 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 64.80 -6.65 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 64.79 -4.55 61 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 62.73 -4.54 60 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 59.59 -5.61 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 58.71 -4.46 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 56.82 -4.35 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 53.61 -5.65 54 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 51.42 -5.94 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 50.14 -5.35 55 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 49.48 -3.52 57 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 46.19 -5.41 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 43.93 -4.98 51 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 43.92 -4.53 56 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 42.79 -3.97 56 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 39.13 -4.63 51 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 38.27 -3.77 56 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 33.78 -4.66 52 0 514 0
29JUN26 215.00 C 31.50 31.50 31.50 32.14 -4.10 54 1 437 0
29JUN26 220.00 C 33.00 33.00 33.00 29.76 -3.42 54 2 1,943 -2
29JUN26 225.00 C 29.50 29.50 29.50 27.46 -3.66 54 30 372 -30
29JUN26 230.00 C 28.55 28.55 28.55 25.36 -3.45 54 15 1,491 +15
29JUN26 235.00 C 0.00 0.00 0.00 23.42 -3.26 54 0 570 0
29JUN26 240.00 C 24.53 24.53 23.41 21.62 -2.92 54 38 3,460 +15
29JUN26 245.00 C 0.00 0.00 0.00 19.96 -2.72 54 0 602 0
29JUN26 250.00 C 20.78 20.78 20.78 18.35 -2.59 55 1 677 -1
29JUN26 255.00 C 0.00 0.00 0.00 16.88 -2.32 55 0 105 0
29JUN26 260.00 C 0.00 0.00 0.00 15.50 -2.19 54 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 14.13 -2.18 54 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 12.93 -2.00 54 0 168 0
29JUN26 275.00 C 0.00 0.00 0.00 11.87 -1.80 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 10.82 -1.79 54 0 70 0
29JUN26 285.00 C 0.00 0.00 0.00 9.80 -1.75 54 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 9.02 -1.48 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 8.24 -1.42 54 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 7.45 -1.42 54 0 1,887 0
29JUN26 310.00 C 0.00 0.00 0.00 6.04 -1.28 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 4.95 -1.06 53 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 4.13 -0.80 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 3.37 -0.79 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 2.81 -0.59 53 0 7 0
29JUN26 360.00 C 0.00 0.00 0.00 2.29 -0.58 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 1.89 -0.46 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 1.55 -0.41 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 1.26 -0.36 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 1.05 -0.27 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.84 -0.27 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.70 -0.20 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.57 -0.18 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.46 -0.16 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.39 -0.11 54 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 127.67 -4.92 77 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 125.11 -4.83 74 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 123.15 -4.42 76 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 120.83 -4.40 75 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 116.52 -6.37 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 114.42 -5.75 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 111.63 -6.74 56 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 111.62 -4.60 71 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 108.32 -5.60 64 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 106.19 -5.45 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 102.84 -6.55 58 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 101.93 -5.21 64 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 99.77 -5.14 64 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 95.72 -6.98 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 94.72 -5.79 60 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 91.26 -7.09 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 90.22 -4.92 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 89.25 -4.71 61 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 85.06 -6.10 54 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 82.82 -6.85 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 82.81 -4.23 59 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 81.09 -4.37 60 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 79.09 -4.36 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 77.11 -4.36 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 74.65 -4.84 57 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 70.80 -6.72 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 70.77 -4.82 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 67.91 -5.87 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 67.81 -3.69 57 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 65.15 -4.56 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 63.31 -5.05 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 62.71 -3.50 56 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 61.10 -3.39 56 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 59.35 -3.43 56 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 57.88 -3.80 56 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 56.27 -3.80 56 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 53.17 -5.29 53 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 50.54 -6.32 50 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 50.53 -4.88 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 50.52 -3.00 55 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.60 -5.98 51 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 45.50 -4.27 54 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 43.14 -3.88 53 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 41.50 -3.10 55 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 37.27 -4.92 52 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 36.34 -3.44 53 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 34.33 -3.30 53 0 1,138 0
29SEP26 235.00 C 0.00 0.00 0.00 32.44 -3.17 53 0 78 0
29SEP26 240.00 C 30.39 30.39 30.39 30.65 -2.95 54 15 845 +15
29SEP26 245.00 C 30.37 30.37 30.37 28.97 -2.62 54 8 71 -8
29SEP26 250.00 C 29.47 29.76 29.47 27.37 -2.52 54 52 480 +50
29SEP26 255.00 C 0.00 0.00 0.00 25.88 -2.38 54 0 133 0
29SEP26 260.00 C 0.00 0.00 0.00 24.32 -2.31 54 0 254 0
29SEP26 265.00 C 22.90 22.90 22.90 22.90 -2.10 54 1 202 +1
29SEP26 270.00 C 0.00 0.00 0.00 21.68 -1.92 54 0 538 0
29SEP26 275.00 C 0.00 0.00 0.00 20.39 -1.92 54 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 19.10 -1.92 54 0 39 0
29SEP26 285.00 C 19.74 19.74 19.74 17.68 -2.06 53 1 62 +1
29SEP26 290.00 C 16.50 16.50 16.50 16.95 -1.54 53 2 250 +2
29SEP26 295.00 C 0.00 0.00 0.00 15.92 -1.61 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 14.98 -1.56 53 0 524 0
29SEP26 310.00 C 15.00 15.00 15.00 13.18 -1.39 53 3 230 +3
29SEP26 320.00 C 0.00 0.00 0.00 11.72 -1.22 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 10.26 -1.22 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 9.10 -0.93 53 0 13 0
29SEP26 350.00 C 8.92 8.92 8.92 8.05 -0.67 53 2 213 0
29SEP26 360.00 C 0.00 0.00 0.00 7.01 -0.69 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 6.26 -0.68 53 0 85 0
29SEP26 380.00 C 0.00 0.00 0.00 5.53 -0.69 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 4.66 -0.67 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.16 -0.48 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 3.69 -0.48 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 3.22 -0.47 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 2.85 -0.37 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 2.54 -0.33 53 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 2.23 -0.33 53 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 127.67 -5.54 64 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 125.11 -6.69 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 123.15 -6.36 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 121.78 -5.46 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 118.37 -6.60 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 116.37 -6.35 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 115.43 -5.06 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 111.62 -6.57 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 109.80 -6.15 59 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 109.04 -4.69 63 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 105.69 -5.82 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 102.61 -6.69 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 102.60 -4.55 61 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 100.52 -4.54 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 97.53 -5.45 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 96.37 -4.27 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 94.06 -4.34 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 91.53 -5.28 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 89.95 -4.94 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 88.61 -4.36 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 85.62 -5.01 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 83.29 -5.83 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 82.02 -5.18 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 80.53 -4.88 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 79.09 -4.57 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 76.41 -5.50 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 75.69 -4.47 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 72.23 -6.18 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 70.63 -6.02 51 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 69.78 -5.24 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 67.68 -5.77 51 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 66.20 -5.68 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 66.19 -4.13 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 62.33 -6.42 50 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 62.07 -5.11 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 62.06 -3.55 54 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 59.91 -4.28 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 59.31 -3.43 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 57.94 -2.85 54 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 56.36 -2.71 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 54.22 -4.51 52 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 50.42 -5.57 50 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 48.89 -4.21 51 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 47.30 -3.85 52 0 60 0
30DEC26 220.00 C 48.00 48.00 48.00 44.92 -3.93 52 1 97 +1
30DEC26 225.00 C 0.00 0.00 0.00 42.58 -3.93 52 0 1 0
30DEC26 230.00 C 44.42 44.42 44.42 40.91 -3.51 52 1 57 +1
30DEC26 235.00 C 0.00 0.00 0.00 39.06 -3.41 52 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 37.29 -3.23 52 0 1,509 0
30DEC26 245.00 C 0.00 0.00 0.00 35.61 -2.96 52 0 1,226 0
30DEC26 250.00 C 35.83 35.83 35.83 34.02 -2.66 52 1 105 +1
30DEC26 255.00 C 0.00 0.00 0.00 32.50 -2.61 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 31.07 -2.46 52 0 74 0
30DEC26 265.00 C 0.00 0.00 0.00 29.56 -2.39 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 28.11 -2.26 52 0 12 0
30DEC26 275.00 C 0.00 0.00 0.00 26.87 -2.01 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 25.63 -2.01 52 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 24.39 -2.01 52 0 30 0
30DEC26 290.00 C 24.97 24.97 24.97 23.15 -2.01 52 30 126 0
30DEC26 295.00 C 0.00 0.00 0.00 21.94 -1.98 52 0 66 0
30DEC26 300.00 C 21.60 21.60 21.60 20.99 -1.69 52 2 50 0
30DEC26 310.00 C 0.00 0.00 0.00 19.10 -1.63 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 17.22 -1.62 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 15.63 -1.32 52 0 6 0
30DEC26 340.00 C 15.50 15.50 15.50 14.24 -1.29 52 7 71 -2
30DEC26 350.00 C 0.00 0.00 0.00 12.84 -1.29 52 0 55 0
30MAR27 190.00 C 0.00 0.00 0.00 63.37 -5.75 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 62.96 -4.82 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 61.55 -4.89 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 61.10 -4.00 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 59.63 -4.12 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 58.42 -2.71 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 55.45 -3.40 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 52.76 -2.69 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 50.62 -3.65 51 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 48.84 -2.05 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 47.04 -2.90 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 44.93 -2.23 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 43.20 -2.94 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 41.53 -2.71 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 39.95 -2.40 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 38.58 -2.09 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 37.13 -2.01 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 35.73 -1.88 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 33.58 -2.49 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 32.29 - 51 0 0 -
TOTAL CALL 2,576 124,919 +649
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 89 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 59 0 92 0
30MAR26 140.00 P 0.13 0.13 0.13 0.02 0.00 61 3 150 +3
30MAR26 142.50 P 0.00 0.00 0.00 0.03 0.00 61 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 34 0
30MAR26 147.50 P 0.39 0.39 0.39 0.06 0.00 61 7 7 +7
30MAR26 150.00 P 0.25 0.25 0.25 0.09 +0.01 62 4 440 0
30MAR26 152.50 P 0.00 0.00 0.00 0.12 +0.02 61 0 12 0
30MAR26 155.00 P 0.55 0.55 0.34 0.15 +0.02 61 9 96 +4
30MAR26 157.50 P 0.50 0.50 0.50 0.21 +0.04 61 1 50 +1
30MAR26 160.00 P 0.46 0.46 0.46 0.26 +0.04 61 3 550 +3
30MAR26 162.50 P 0.63 0.63 0.63 0.35 +0.07 61 2 87 +2
30MAR26 165.00 P 0.94 0.94 0.71 0.44 +0.07 62 8 438 +5
30MAR26 167.50 P 0.00 0.00 0.00 0.56 +0.12 61 0 221 0
30MAR26 170.00 P 0.95 1.00 0.95 0.70 +0.13 62 11 600 +11
30MAR26 172.50 P 1.08 1.16 1.01 0.86 +0.16 61 20 439 +10
30MAR26 175.00 P 1.34 1.34 1.34 1.06 +0.21 62 4 875 -2
30MAR26 177.50 P 0.00 0.00 0.00 1.27 +0.23 62 0 1,026 0
30MAR26 180.00 P 1.97 2.03 1.61 1.55 +0.28 62 10 6,563 +1
30MAR26 182.50 P 2.28 2.28 2.00 1.84 +0.28 62 30 453 -10
30MAR26 185.00 P 3.00 3.00 2.51 2.19 +0.35 62 41 1,102 -30
30MAR26 187.50 P 2.83 2.83 2.58 2.58 +0.41 62 12 936 -10
30MAR26 190.00 P 3.50 3.60 3.11 2.99 +0.48 62 6 1,228 0
30MAR26 192.50 P 3.41 3.41 3.41 3.52 +0.67 62 21 1,053 +1
30MAR26 195.00 P 0.00 0.00 0.00 4.00 +0.75 62 20 1,399 +20
30MAR26 197.50 P 5.00 5.00 3.96 4.56 +0.82 61 111 1,555 -6
30MAR26 200.00 P 4.20 5.80 4.17 5.09 +0.84 61 291 5,894 +57
30MAR26 205.00 P 6.54 7.00 5.37 6.56 +1.03 61 114 1,191 +95
30MAR26 210.00 P 8.74 9.00 6.76 8.17 +1.14 61 182 1,009 -48
30MAR26 215.00 P 9.80 11.00 8.58 10.23 +1.53 61 87 932 +10
30MAR26 220.00 P 12.80 13.15 10.40 12.43 +1.74 60 157 4,572 +71
30MAR26 225.00 P 15.39 16.00 12.79 15.06 +2.14 61 302 2,614 +179
30MAR26 230.00 P 18.09 19.16 15.10 18.00 +2.69 62 201 2,462 +70
30MAR26 235.00 P 21.61 21.75 19.46 21.02 +2.95 62 55 1,821 +21
30MAR26 240.00 P 23.47 24.05 21.93 24.86 +3.88 64 22 324 0
30MAR26 245.00 P 0.00 0.00 0.00 26.83 +2.71 58 0 428 0
30MAR26 250.00 P 31.40 31.40 31.40 30.76 +3.26 59 7 518 -2
30MAR26 255.00 P 0.00 0.00 0.00 35.81 +4.83 64 2 122 -2
30MAR26 260.00 P 0.00 0.00 0.00 39.86 +4.64 65 0 290 0
30MAR26 265.00 P 0.00 0.00 0.00 44.70 +5.91 68 5 39 -5
30MAR26 270.00 P 47.40 47.40 47.40 47.04 +4.39 57 25 183 +8
30MAR26 275.00 P 0.00 0.00 0.00 52.78 +4.88 66 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 56.47 +4.26 59 0 55 0
30MAR26 285.00 P 0.00 0.00 0.00 61.26 +4.74 61 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 65.75 +4.53 59 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 72.43 +6.63 78 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 76.40 +6.07 72 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 86.40 +5.75 78 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 96.51 +6.11 85 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 105.29 +5.03 72 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 115.00 +4.79 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 125.40 +5.20 84 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 136.18 +5.98 102 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 145.00 +4.80 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 155.00 +4.80 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 166.39 +6.19 118 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 175.00 +4.80 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 185.00 +4.80 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 195.00 +4.80 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 205.00 +4.80 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 215.00 +4.80 0 0 0 0
30MAR26 450.00 P 219.70 220.87 219.70 225.00 +4.80 0 50 50 +50
29APR26 120.00 P 0.30 0.30 0.30 0.03 0.00 57 4 98 +4
29APR26 122.50 P 0.00 0.00 0.00 0.04 0.00 57 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.05 0.00 56 0 96 0
29APR26 127.50 P 0.00 0.00 0.00 0.07 0.00 56 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.09 0.00 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.12 +0.01 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.15 0.00 56 0 6 0
29APR26 137.50 P 0.00 0.00 0.00 0.19 +0.01 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.25 +0.02 56 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.30 +0.01 56 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.39 +0.04 56 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.47 +0.02 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.59 +0.04 57 0 157 0
29APR26 152.50 P 0.00 0.00 0.00 0.72 +0.08 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.86 +0.08 57 0 11 0
29APR26 157.50 P 0.00 0.00 0.00 1.03 +0.12 57 0 0 0
29APR26 160.00 P 1.66 1.66 1.66 1.20 +0.11 56 1 27 +1
29APR26 162.50 P 0.00 0.00 0.00 1.44 +0.11 57 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.68 +0.19 57 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.98 +0.23 57 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 2.27 +0.24 57 0 256 0
29APR26 172.50 P 0.00 0.00 0.00 2.61 +0.29 57 0 166 0
29APR26 175.00 P 2.93 3.27 2.93 3.01 +0.36 57 31 412 0
29APR26 177.50 P 0.00 0.00 0.00 3.42 +0.37 57 0 471 0
29APR26 180.00 P 4.30 4.30 3.96 3.86 +0.42 57 5 457 +2
29APR26 182.50 P 0.00 0.00 0.00 4.40 +0.56 57 0 205 0
29APR26 185.00 P 4.45 4.45 4.45 4.94 +0.68 57 30 530 -17
29APR26 187.50 P 0.00 0.00 0.00 5.48 +0.72 57 0 570 0
29APR26 190.00 P 5.80 5.80 5.80 6.16 +0.89 57 1 848 0
29APR26 192.50 P 6.45 6.45 6.45 6.77 +0.88 57 2 537 0
29APR26 195.00 P 6.80 7.46 6.77 7.45 +0.90 57 789 1,321 +354
29APR26 197.50 P 8.68 8.68 7.50 8.24 +1.03 57 50 375 -50
29APR26 200.00 P 9.24 9.53 8.09 8.95 +1.06 56 99 551 -96
29APR26 205.00 P 11.13 11.13 9.79 10.67 +1.12 56 47 207 +17
29APR26 210.00 P 11.89 11.89 11.89 12.61 +1.35 56 15 222 0
29APR26 215.00 P 14.55 14.55 13.63 14.81 +1.52 56 31 284 +30
29APR26 220.00 P 0.00 0.00 0.00 17.18 +1.80 56 0 787 0
29APR26 225.00 P 20.00 20.00 20.00 19.77 +1.98 56 2 606 -1
29APR26 230.00 P 23.00 23.00 22.96 22.64 +2.41 56 20 637 0
29APR26 235.00 P 24.14 24.14 24.14 25.71 +2.68 57 60 634 +60
29APR26 240.00 P 29.90 29.90 29.90 29.19 +3.36 58 10 1,175 +5
29APR26 245.00 P 30.00 30.61 30.00 32.73 +3.78 58 89 599 -31
29APR26 250.00 P 0.00 0.00 0.00 36.66 +4.36 60 0 390 0
29APR26 255.00 P 0.00 0.00 0.00 39.56 +3.61 57 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 41.69 +2.11 52 5 839 0
29APR26 265.00 P 0.00 0.00 0.00 48.32 +4.87 61 0 342 0
29APR26 270.00 P 49.02 49.30 48.74 49.57 +0.55 51 4 147 -2
29APR26 275.00 P 0.00 0.00 0.00 56.73 +6.08 63 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 61.06 +5.50 63 0 0 0
29APR26 285.00 P 63.57 63.57 63.57 64.46 +4.61 60 25 25 +7
29APR26 290.00 P 0.00 0.00 0.00 70.09 +5.98 65 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 72.43 +3.96 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 79.39 +6.42 68 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 87.31 +5.22 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 97.54 +6.24 68 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 107.18 +6.52 70 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 117.12 +6.40 74 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 126.10 +5.64 70 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 136.18 +5.87 74 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 145.00 +4.77 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 156.32 +6.12 82 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 166.39 +6.19 86 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 175.00 +4.80 0 0 0 0
28MAY26 175.00 P 5.95 5.95 4.95 5.16 +0.62 56 51 100 +50
28MAY26 177.50 P 0.00 0.00 0.00 5.72 +0.64 56 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 6.27 +0.66 56 0 24 0
28MAY26 182.50 P 0.00 0.00 0.00 6.93 +0.78 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.65 +0.89 56 0 150 0
28MAY26 187.50 P 0.00 0.00 0.00 8.36 +1.01 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.08 +1.10 56 0 10 0
28MAY26 192.50 P 0.00 0.00 0.00 9.91 +1.26 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 10.80 +1.33 56 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 11.70 +1.42 56 0 33 0
28MAY26 200.00 P 12.27 12.55 12.27 12.59 +1.45 56 3 66 +2
28MAY26 205.00 P 12.90 13.03 12.90 14.63 +1.77 57 30 148 -3
28MAY26 210.00 P 14.85 15.00 14.85 16.78 +2.00 57 45 151 -29
28MAY26 215.00 P 16.98 16.98 16.98 19.13 +2.22 57 15 453 -8
28MAY26 220.00 P 22.00 22.00 20.70 21.68 +2.46 57 4 599 0
28MAY26 225.00 P 23.06 23.06 21.61 24.35 +2.62 57 300 641 +285
28MAY26 230.00 P 26.70 26.70 26.70 27.35 +2.92 57 1 472 0
28MAY26 235.00 P 31.23 31.24 28.74 30.39 +3.09 57 109 245 +11
28MAY26 240.00 P 0.00 0.00 0.00 33.59 +3.26 58 1 284 0
28MAY26 245.00 P 0.00 0.00 0.00 36.98 +3.45 58 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 39.29 +2.42 56 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 44.08 +3.04 59 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 47.83 +5.41 59 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 51.61 +3.80 59 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 55.68 +3.58 60 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 59.76 +4.09 60 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 63.87 +4.17 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 68.22 +4.46 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 72.58 +4.66 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 76.95 +4.78 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 81.50 +5.02 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 89.47 +4.15 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 100.15 +5.75 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 109.49 +6.16 68 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 +0.01 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.13 +0.02 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.20 +0.01 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.26 +0.03 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.38 +0.03 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.47 +0.05 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.57 +0.06 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.66 +0.06 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.80 +0.09 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.95 +0.10 54 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.09 +0.10 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.28 +0.14 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.49 +0.15 53 0 49 0
29JUN26 142.50 P 0.00 0.00 0.00 1.70 +0.15 53 0 31 0
29JUN26 145.00 P 3.00 3.00 3.00 1.94 +0.18 53 2 52 +2
29JUN26 147.50 P 0.00 0.00 0.00 2.24 +0.24 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.54 +0.24 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.83 +0.24 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.30 +0.41 54 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.62 +0.36 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 4.15 +0.38 54 0 2,202 0
29JUN26 162.50 P 0.00 0.00 0.00 4.57 +0.50 54 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 5.10 +0.62 54 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 5.66 +0.69 54 0 243 0
29JUN26 170.00 P 6.10 6.10 6.10 6.22 +0.70 54 1 1,575 +1
29JUN26 172.50 P 0.00 0.00 0.00 6.78 +0.72 54 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.44 +0.83 54 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 8.17 +0.75 54 0 259 0
29JUN26 180.00 P 0.00 0.00 0.00 8.89 +1.22 54 0 6,297 0
29JUN26 182.50 P 0.00 0.00 0.00 9.12 +0.51 53 0 1,063 0
29JUN26 185.00 P 10.20 10.20 10.20 10.38 +0.96 54 1 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 11.10 +1.08 54 0 168 0
29JUN26 190.00 P 0.00 0.00 0.00 11.90 +1.37 54 0 1,991 0
29JUN26 192.50 P 12.59 12.59 12.55 12.74 +1.36 54 2 2,809 +2
29JUN26 195.00 P 0.00 0.00 0.00 13.74 +1.50 54 0 460 0
29JUN26 197.50 P 13.99 13.99 13.99 14.58 +1.49 53 30 372 -15
29JUN26 200.00 P 0.00 0.00 0.00 15.54 +1.59 53 0 5,006 0
29JUN26 205.00 P 17.22 17.22 17.22 17.60 +1.59 53 2 712 +2
29JUN26 210.00 P 0.00 0.00 0.00 19.83 +1.74 53 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 22.25 +1.92 53 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 24.83 +2.05 53 0 3,515 0
29JUN26 225.00 P 26.30 26.30 25.35 27.58 +2.33 53 120 366 -16
29JUN26 230.00 P 30.78 30.78 28.13 30.64 +2.68 53 109 1,178 +29
29JUN26 235.00 P 32.12 32.12 31.07 33.73 +2.92 53 60 191 +56
29JUN26 240.00 P 0.00 0.00 0.00 36.97 +3.18 53 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 40.31 +3.54 54 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 43.37 +3.33 53 0 247 0
29JUN26 255.00 P 0.00 0.00 0.00 48.60 +4.43 56 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 52.06 +4.83 56 0 168 0
29JUN26 265.00 P 0.00 0.00 0.00 52.86 +1.75 50 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 60.08 +4.45 57 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 62.00 +3.18 53 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 67.29 +4.30 56 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 72.23 +4.12 58 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 74.05 +1.94 52 0 752 0
29JUN26 295.00 P 0.00 0.00 0.00 78.30 +2.93 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 81.81 +2.22 50 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 93.20 +5.72 58 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 101.56 +4.52 57 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 109.49 +3.61 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 121.39 +6.23 63 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 128.94 +4.54 57 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 139.50 +6.60 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 147.50 +5.19 55 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 156.92 +5.12 54 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 169.13 +7.90 68 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 177.30 +6.33 61 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 186.80 +6.21 60 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 197.84 +7.50 69 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 206.88 +6.02 65 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 216.92 +6.25 68 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 225.30 +4.81 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.48 +0.07 53 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.58 +0.09 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.70 +0.11 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.81 +0.12 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.97 +0.17 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.12 +0.17 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.28 +0.17 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.48 +0.22 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.70 +0.26 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.93 +0.26 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.16 +0.27 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.45 +0.34 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.78 +0.33 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.10 +0.33 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.42 +0.33 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.79 +0.37 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.24 +0.48 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.68 +0.48 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 5.12 +0.48 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 5.57 +0.48 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.12 +0.59 53 0 746 0
29SEP26 152.50 P 0.00 0.00 0.00 6.71 +0.67 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 7.29 +0.67 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 7.88 +0.67 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 8.47 +0.68 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 9.19 +0.88 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 9.63 +0.77 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 10.69 +1.29 53 0 232 0
29SEP26 170.00 P 10.75 10.75 10.75 11.19 +1.10 53 10 273 0
29SEP26 172.50 P 0.00 0.00 0.00 11.94 +0.93 53 0 181 0
29SEP26 175.00 P 12.45 12.45 12.45 12.79 +1.45 53 10 209 0
29SEP26 177.50 P 0.00 0.00 0.00 13.67 +1.20 53 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 14.50 +1.24 53 0 4,858 0
29SEP26 182.50 P 14.60 14.60 14.60 15.84 +1.78 54 1 349 +1
29SEP26 185.00 P 0.00 0.00 0.00 16.31 +1.64 53 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 17.72 +1.73 54 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 18.16 +1.73 53 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 19.15 +1.70 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 20.23 +1.86 52 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 21.29 +1.86 52 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 22.37 +1.87 52 0 1,166 0
29SEP26 205.00 P 23.84 24.91 23.84 24.91 +2.27 53 400 1,310 -400
29SEP26 210.00 P 0.00 0.00 0.00 27.08 +2.21 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 29.63 +2.24 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 32.33 +2.42 52 0 216 0
29SEP26 225.00 P 35.50 35.50 32.25 35.16 +2.71 52 302 346 +202
29SEP26 230.00 P 0.00 0.00 0.00 38.12 +2.88 52 0 769 0
29SEP26 235.00 P 0.00 0.00 0.00 41.22 +3.06 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 44.40 +3.21 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 47.70 +3.54 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 51.06 +3.63 52 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 54.53 +3.72 52 0 75 0
29SEP26 260.00 P 56.06 56.06 56.06 58.07 +3.83 53 4 71 -2
29SEP26 265.00 P 0.00 0.00 0.00 61.75 +3.99 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 65.48 +4.12 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 69.19 +3.36 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 73.68 +4.12 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 77.83 +4.34 55 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 79.65 +2.25 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 85.31 +4.52 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 87.62 +2.80 51 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 96.35 +2.70 51 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 106.78 +5.33 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 114.23 +3.58 53 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 123.97 +4.59 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 134.26 +5.99 58 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 141.97 +4.71 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 150.78 +5.23 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 160.70 +5.14 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 170.01 +5.20 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 180.49 +7.07 59 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 188.21 +5.39 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 198.13 +5.86 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 207.41 +5.75 55 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 217.17 +6.00 55 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 226.45 +5.62 53 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.14 +0.13 51 0 166 0
30DEC26 102.50 P 0.00 0.00 0.00 1.30 +0.13 51 0 2 0
30DEC26 105.00 P 2.87 2.87 2.87 1.48 +0.15 51 5 48 +5
30DEC26 107.50 P 0.00 0.00 0.00 1.71 +0.15 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.00 +0.20 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.24 +0.21 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.49 +0.22 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.83 +0.31 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.16 +0.30 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.50 +0.31 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.83 +0.30 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.25 +0.39 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.70 +0.44 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.16 +0.45 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.61 +0.44 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.07 +0.44 52 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 6.63 +0.55 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 7.23 +0.63 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.83 +0.63 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 8.43 +0.63 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 9.04 +0.64 52 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 9.67 +0.66 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 10.35 +0.77 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 10.99 +0.80 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 11.58 +0.76 51 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 12.43 +0.94 51 0 104 0
30DEC26 165.00 P 0.00 0.00 0.00 13.17 +0.99 51 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 13.66 +0.76 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 14.50 +0.78 51 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 15.30 +0.80 50 0 308 0
30DEC26 175.00 P 16.00 16.00 16.00 16.58 +1.46 51 4 355 0
30DEC26 177.50 P 0.00 0.00 0.00 17.81 +1.78 52 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 18.80 +1.76 52 0 1,239 0
30DEC26 182.50 P 0.00 0.00 0.00 19.42 +1.47 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 20.31 +1.48 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 21.01 +0.65 50 0 94 0
30DEC26 190.00 P 21.00 21.00 21.00 22.49 +1.68 51 10 89 0
30DEC26 192.50 P 0.00 0.00 0.00 23.56 +1.76 51 0 254 0
30DEC26 195.00 P 0.00 0.00 0.00 24.61 +1.72 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 25.74 +1.76 51 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 26.90 +1.83 51 0 1,326 0
30DEC26 205.00 P 0.00 0.00 0.00 29.31 +2.05 51 0 1,197 0
30DEC26 210.00 P 32.17 32.17 32.17 31.84 +2.11 50 18 156 -18
30DEC26 215.00 P 32.67 32.76 32.67 34.50 +2.21 51 60 241 0
30DEC26 220.00 P 0.00 0.00 0.00 37.28 +2.43 51 0 95 0
30DEC26 225.00 P 0.00 0.00 0.00 40.17 +2.72 51 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 43.17 +2.85 51 0 263 0
30DEC26 235.00 P 0.00 0.00 0.00 46.27 +2.97 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 49.48 +3.10 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 52.76 +3.38 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 55.40 +2.76 50 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 57.93 +2.49 49 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 61.88 +3.14 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 67.07 +3.55 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 71.61 +3.77 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 74.69 +3.91 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 77.88 +3.44 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 81.34 +3.04 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 86.05 +3.91 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 89.95 +4.28 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 94.48 +4.11 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 101.56 +4.14 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 110.27 +4.64 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 118.67 +4.69 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 125.99 +3.36 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 137.89 +6.64 56 0 22 0
30MAR27 190.00 P 0.00 0.00 0.00 26.26 +1.55 50 0 1 0
30MAR27 192.50 P 0.00 0.00 0.00 27.08 +1.32 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 28.50 +1.68 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 29.66 +1.81 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 30.91 +1.91 50 0 0 0
30MAR27 205.00 P 31.87 31.87 31.87 33.07 +1.53 50 30 30 +30
30MAR27 210.00 P 34.40 34.40 34.40 35.98 +1.93 50 30 30 +30
30MAR27 215.00 P 0.00 0.00 0.00 38.70 +2.10 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.54 +2.23 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 44.44 +2.32 50 0 0 0
30MAR27 230.00 P 46.39 46.39 46.39 47.38 +2.34 50 30 30 +30
30MAR27 235.00 P 0.00 0.00 0.00 50.51 +2.48 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 53.71 +2.57 50 0 0 0
30MAR27 245.00 P 54.99 54.99 54.99 56.99 +2.87 50 30 60 +30
30MAR27 250.00 P 0.00 0.00 0.00 59.66 +2.28 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 63.05 +3.13 50 0 0 0
30MAR27 260.00 P 66.76 66.76 66.76 67.72 +4.43 51 30 60 +30
30MAR27 265.00 P 0.00 0.00 0.00 71.07 +4.35 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 74.26 +3.00 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 78.44 - 51 0 0 -
TOTAL PUT 5,003 139,795 +1,104
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$ 17.50
30MAR26 8.50 C 0.00 0.00 0.00 9.02 -0.19 89 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.81 -0.15 128 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.62 -0.11 145 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.26 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.13 -0.10 137 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.92 -0.06 141 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.59 -0.14 116 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.17 -0.07 126 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.51 -0.39 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.01 -0.23 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.61 -0.13 86 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.18 -0.05 90 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.53 -0.31 40 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.04 -0.21 44 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.55 -0.21 42 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.07 -0.15 41 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.52 -0.32 0 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.20 -0.19 44 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 1.73 -0.14 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.34 -0.10 37 0 124 0
30MAR26 17.00 C 0.93 0.98 0.93 0.99 -0.14 36 5 120 +2
30MAR26 17.50 C 0.70 0.70 0.70 0.71 -0.11 35 56 748 +56
30MAR26 18.00 C 0.00 0.00 0.00 0.49 -0.10 35 0 491 0
30MAR26 18.50 C 0.33 0.34 0.33 0.34 -0.06 36 94 874 +18
30MAR26 19.00 C 0.29 0.29 0.19 0.23 -0.05 36 732 2,499 +673
30MAR26 19.50 C 0.12 0.12 0.12 0.15 -0.04 37 100 872 0
30MAR26 20.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 1,726 0
30MAR26 21.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.67 -0.23 77 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.05 -0.22 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.61 -0.23 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.18 -0.26 60 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.61 -0.24 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.08 -0.36 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.58 -0.28 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.12 -0.22 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.66 -0.38 30 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.29 -0.33 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.97 -0.25 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.65 -0.09 38 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.34 -0.13 37 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.07 -0.12 37 0 1,356 0
29APR26 18.00 C 0.86 0.86 0.86 0.85 -0.10 37 5 622 0
29APR26 18.50 C 0.00 0.00 0.00 0.67 -0.08 37 0 612 0
29APR26 19.00 C 0.54 0.54 0.50 0.53 -0.07 37 204 4,998 +204
29APR26 19.50 C 0.40 0.40 0.40 0.40 -0.06 37 10 1,761 0
29APR26 20.00 C 0.32 0.32 0.32 0.30 -0.07 37 10 542 0
29APR26 21.00 C 0.19 0.19 0.19 0.16 -0.06 37 10 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 42 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.69 -0.21 68 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.21 -0.25 65 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.61 -0.23 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.24 -0.22 56 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.61 -0.24 36 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.27 -0.20 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.71 -0.26 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.30 -0.24 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.85 -0.25 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.42 -0.20 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.06 -0.16 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.81 -0.11 38 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 1.52 -0.12 38 0 1,460 0
28MAY26 17.50 C 0.00 0.00 0.00 1.26 -0.10 37 0 856 0
28MAY26 18.00 C 0.00 0.00 0.00 1.03 -0.11 37 0 630 0
28MAY26 18.50 C 0.95 0.95 0.95 0.85 -0.09 37 30 78 0
28MAY26 19.00 C 0.78 0.81 0.70 0.69 -0.08 38 90 142 +67
28MAY26 19.50 C 0.57 0.57 0.57 0.56 -0.08 38 30 105 +28
28MAY26 20.00 C 0.00 0.00 0.00 0.44 -0.09 37 0 150 0
28MAY26 21.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.15 -0.10 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 -0.09 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 -0.07 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.13 -0.12 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.92 -0.23 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.60 -0.14 60 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.17 -0.09 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.69 -0.21 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.21 -0.25 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.71 -0.25 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.25 -0.23 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.61 -0.28 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 -0.24 44 0 0 0
29JUN26 14.00 C 3.70 3.70 3.70 3.71 -0.34 36 1 0 -1
29JUN26 14.50 C 0.00 0.00 0.00 3.30 -0.31 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.96 -0.23 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 -0.12 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.30 -0.14 40 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.90 -0.13 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.62 -0.13 37 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.38 -0.10 37 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.17 -0.09 37 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.98 -0.08 37 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.83 -0.06 37 0 78 0
29JUN26 19.50 C 0.80 0.80 0.80 0.68 -0.06 37 25 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 -0.05 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 -0.01 36 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 408 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.69 -0.21 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.21 -0.25 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.77 -0.19 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.25 -0.23 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.82 -0.21 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.37 -0.25 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 -0.10 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.44 -0.36 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.10 -0.32 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.88 -0.17 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 -0.23 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.25 -0.19 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.00 -0.13 36 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.10 36 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.60 -0.09 36 0 52 0
29SEP26 18.50 C 0.00 0.00 0.00 1.44 -0.08 37 0 175 0
29SEP26 19.00 C 1.20 1.20 1.20 1.28 -0.08 37 1 28 +1
29SEP26 19.50 C 0.00 0.00 0.00 1.16 -0.06 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.03 -0.07 37 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 0.83 -0.06 38 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 55 0
29SEP26 23.00 C 0.00 0.00 0.00 0.54 -0.05 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.04 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.69 -0.21 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.24 -0.22 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.77 -0.19 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.36 -0.12 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.82 -0.21 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.37 -0.25 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.07 -0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 -0.04 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.33 -0.17 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.03 -0.12 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.80 -0.08 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.53 -0.11 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.30 -0.11 34 0 30 0
30DEC26 17.50 C 1.99 1.99 1.99 2.11 -0.10 34 33 123 +33
30DEC26 18.00 C 0.00 0.00 0.00 1.92 -0.10 35 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 1.76 -0.08 35 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 1.61 -0.09 35 0 60 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.09 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.35 -0.07 36 0 40 0
30DEC26 21.00 C 1.08 1.08 1.08 1.12 -0.08 36 1 32 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 -0.07 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.80 -0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.67 -0.07 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.57 -0.07 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.06 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.26 -0.20 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.86 -0.10 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.36 -0.12 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.94 -0.11 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.60 -0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.16 -0.12 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.87 -0.10 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.56 -0.11 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.30 -0.11 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.05 -0.10 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.10 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.60 -0.10 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.41 -0.09 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.23 -0.09 34 0 0 0
30MAR27 18.50 C 1.96 1.96 1.96 2.06 -0.08 34 50 33 +33
30MAR27 19.00 C 0.00 0.00 0.00 1.92 -0.07 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.78 -0.06 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.65 -0.05 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.43 -0.05 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 -0.03 37 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 1.09 -0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
TOTAL CALL 1,487 42,970 +1,114
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 515 0
30MAR26 15.50 P 0.00 0.00 0.00 0.12 +0.04 39 0 576 0
30MAR26 16.00 P 0.18 0.18 0.18 0.19 +0.05 38 20 916 0
30MAR26 16.50 P 0.27 0.27 0.27 0.31 +0.07 37 1 1,067 +1
30MAR26 17.00 P 0.50 0.50 0.45 0.47 +0.09 36 175 1,374 +175
30MAR26 17.50 P 0.00 0.00 0.00 0.68 +0.11 36 0 938 0
30MAR26 18.00 P 0.96 0.96 0.96 0.96 +0.12 35 50 2,110 0
30MAR26 18.50 P 0.00 0.00 0.00 1.31 +0.15 36 0 2,784 0
30MAR26 19.00 P 0.00 0.00 0.00 1.75 +0.26 40 0 786 0
30MAR26 19.50 P 0.00 0.00 0.00 2.19 +0.18 42 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.57 +0.22 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.56 +0.14 46 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.61 +0.32 61 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.60 +0.31 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.61 +0.15 77 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.61 +0.15 92 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.60 +0.31 97 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.60 +0.28 103 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.61 +0.28 111 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.60 +0.13 115 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.61 +0.13 122 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.61 +0.14 127 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.60 +0.13 130 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.60 +0.13 135 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.01 38 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 0.19 +0.01 38 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 +0.02 37 0 289 0
29APR26 16.00 P 0.43 0.43 0.43 0.41 +0.05 37 50 1,118 +50
29APR26 16.50 P 0.55 0.55 0.55 0.58 +0.08 38 2 470 0
29APR26 17.00 P 0.83 0.83 0.83 0.77 +0.10 37 51 1,398 -35
29APR26 17.50 P 1.08 1.08 1.08 1.01 +0.12 37 22 2,000 +22
29APR26 18.00 P 1.13 1.13 1.13 1.28 +0.12 37 30 2,591 0
29APR26 18.50 P 1.43 1.43 1.43 1.60 +0.14 37 30 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.88 +0.09 34 0 343 0
29APR26 19.50 P 0.00 0.00 0.00 2.32 +0.07 37 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.81 +0.22 41 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 3.59 +0.17 36 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 4.61 +0.22 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.60 +0.25 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.61 +0.13 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.61 +0.15 66 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.60 +0.11 70 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.60 +0.11 75 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.61 +0.28 80 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.60 +0.13 83 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.61 +0.12 88 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.61 +0.14 92 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.04 38 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 +0.06 38 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.31 +0.08 38 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 +0.09 38 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.58 +0.10 38 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.75 +0.09 38 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.96 +0.10 38 0 203 0
28MAY26 17.00 P 1.07 1.18 1.07 1.20 +0.12 38 80 442 +79
28MAY26 17.50 P 1.32 1.32 1.32 1.47 +0.12 37 30 905 -9
28MAY26 18.00 P 1.61 1.61 1.61 1.77 +0.13 37 30 871 0
28MAY26 18.50 P 0.00 0.00 0.00 2.11 +0.15 37 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.44 +0.03 37 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.83 +0.11 37 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.24 +0.03 37 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.12 +0.19 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.03 +0.30 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.97 +0.13 40 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.93 +0.13 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.91 +0.15 44 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.89 +0.35 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.87 +0.31 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.86 +0.32 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.91 +0.43 60 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.84 +0.33 52 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 0.03 +0.02 43 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.05 41 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.06 40 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 +0.06 38 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 +0.05 38 0 399 0
29JUN26 15.50 P 0.00 0.00 0.00 0.72 +0.05 37 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.90 +0.07 37 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 1.11 +0.08 36 0 334 0
29JUN26 17.00 P 0.00 0.00 0.00 1.35 +0.09 36 0 665 0
29JUN26 17.50 P 0.00 0.00 0.00 1.63 +0.10 36 0 902 0
29JUN26 18.00 P 1.96 1.96 1.96 1.94 +0.11 37 5 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 +0.12 37 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.53 +0.12 34 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.90 +0.17 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.39 +0.18 37 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 4.22 +0.15 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.09 +0.12 37 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.97 +0.13 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.93 +0.13 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.95 +0.19 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.89 +0.16 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.88 +0.18 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.86 +0.23 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.91 +0.24 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.84 +0.33 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.83 +0.02 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.82 +0.31 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.81 +0.18 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.81 +0.18 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.02 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29SEP26 14.00 P 0.66 0.66 0.66 0.59 0.00 37 30 40 +5
29SEP26 14.50 P 0.83 0.83 0.83 0.75 +0.02 37 30 40 +25
29SEP26 15.00 P 0.00 0.00 0.00 0.92 +0.02 37 0 55 0
29SEP26 15.50 P 1.13 1.13 1.13 1.12 +0.04 37 30 42 +7
29SEP26 16.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.59 +0.07 38 0 34 0
29SEP26 17.00 P 1.97 1.97 1.97 1.85 +0.08 38 30 270 +30
29SEP26 17.50 P 0.00 0.00 0.00 2.15 +0.11 38 0 136 0
29SEP26 18.00 P 0.00 0.00 0.00 2.45 +0.12 39 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.80 +0.14 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.14 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.15 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 +0.15 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 +0.12 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.56 +0.14 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.48 +0.17 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 +0.18 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.30 +0.15 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.24 +0.16 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.22 +0.21 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 +0.18 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.12 +0.17 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.13 +0.21 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.05 +0.13 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.02 +0.16 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.00 +0.16 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.98 +0.16 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.04 34 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.04 34 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.05 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 +0.06 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.07 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.08 35 0 200 0
30DEC26 15.00 P 1.25 1.25 1.25 1.09 +0.08 35 6 723 -6
30DEC26 15.50 P 0.00 0.00 0.00 1.31 +0.09 35 0 759 0
30DEC26 16.00 P 1.69 1.69 1.69 1.54 +0.09 36 30 904 +30
30DEC26 16.50 P 1.92 1.92 1.92 1.81 +0.11 36 5 1,229 +5
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.11 36 0 590 0
30DEC26 17.50 P 0.00 0.00 0.00 2.38 +0.12 37 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.12 37 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 3.03 +0.14 37 0 30 0
30DEC26 19.00 P 3.40 3.40 3.34 3.38 +0.13 38 5 113 -2
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.13 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.14 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 +0.15 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.76 +0.14 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.63 +0.15 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.53 +0.16 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.42 +0.12 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.33 +0.11 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.30 +0.19 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.24 +0.19 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.19 +0.19 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.15 +0.19 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.12 +0.19 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.08 +0.21 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.05 +0.19 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.03 +0.20 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 +0.06 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 +0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 +0.07 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.89 +0.09 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.07 +0.09 34 0 200 0
30MAR27 15.00 P 0.00 0.00 0.00 1.28 +0.11 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 +0.10 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 +0.11 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.01 +0.11 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.28 +0.11 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 +0.13 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.90 +0.12 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.24 +0.14 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.60 +0.15 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 +0.16 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 +0.17 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.13 +0.18 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 +0.19 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.78 +0.18 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.69 +0.19 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.51 +0.13 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.42 +0.10 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.44 +0.22 45 0 0 0
TOTAL PUT 742 55,447 +377
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$ 5.88
30MAR26 2.30 C 0.00 0.00 0.00 3.61 -0.16 186 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.51 -0.16 178 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.41 -0.16 170 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.29 -0.18 126 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.19 -0.18 119 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.09 -0.18 114 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.99 -0.18 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.89 -0.18 102 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.79 -0.18 97 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.69 -0.18 92 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.59 -0.18 87 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.49 -0.18 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.39 -0.18 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.31 -0.16 102 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.21 -0.16 97 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.11 -0.16 92 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.02 -0.15 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.89 -0.18 55 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.82 -0.15 85 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 -0.15 80 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.61 -0.16 69 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.51 -0.16 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.41 -0.16 60 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 -0.18 49 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.19 -0.19 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.12 -0.16 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.03 -0.15 53 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.93 -0.16 48 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.69 -0.17 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 -0.14 41 0 0 0
30MAR26 5.75 C 0.33 0.33 0.33 0.34 -0.11 40 10 32 +10
30MAR26 6.00 C 0.21 0.21 0.21 0.22 -0.09 41 1 74 +1
30MAR26 6.25 C 0.14 0.14 0.12 0.13 -0.07 40 5 95 +4
30MAR26 6.50 C 0.07 0.07 0.07 0.08 -0.04 42 4 411 0
30MAR26 6.75 C 0.04 0.04 0.04 0.04 -0.03 40 30 199 +30
30MAR26 7.00 C 0.03 0.03 0.03 0.03 -0.01 44 2 830 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 46 0 458 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 509 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 356 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 393 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 1.41 - 37 0 0 -
29APR26 4.60 C 0.00 0.00 0.00 1.35 -0.16 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.25 -0.16 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.17 -0.15 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.03 -0.19 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.00 -0.14 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.75 -0.19 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.60 -0.13 40 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.45 -0.12 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.33 -0.10 39 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.23 -0.08 39 0 30 0
29APR26 6.50 C 0.00 0.00 0.00 0.17 -0.06 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.12 -0.04 41 0 172 0
29APR26 7.00 C 0.08 0.08 0.08 0.08 -0.03 40 2 390 0
29APR26 7.25 C 0.06 0.06 0.06 0.05 -0.03 40 4 131 +4
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.02 40 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28MAY26 4.50 C 0.00 0.00 0.00 1.48 - 47 0 0 -
28MAY26 4.60 C 0.00 0.00 0.00 1.38 -0.15 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.31 -0.13 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.21 -0.14 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 -0.14 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.05 -0.14 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.86 -0.13 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.68 -0.13 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.54 -0.11 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.42 -0.09 39 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.32 -0.09 39 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.25 -0.06 40 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.19 -0.05 40 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.03 40 0 3 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 7 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.39 -0.20 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.34 -0.16 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.23 -0.16 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.13 -0.17 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.02 -0.19 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.91 -0.21 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.82 -0.20 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.73 -0.21 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.64 -0.19 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.54 -0.20 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.51 -0.15 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.41 -0.15 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.31 -0.17 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 -0.13 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.19 -0.12 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.11 -0.12 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.93 -0.11 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.74 -0.13 39 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.61 -0.12 39 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.49 -0.09 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.39 -0.10 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.32 -0.07 40 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.25 -0.06 40 0 30 0
29JUN26 7.00 C 0.21 0.21 0.21 0.20 -0.04 40 100 133 +100
29JUN26 7.25 C 0.00 0.00 0.00 0.16 -0.03 41 0 45 0
29JUN26 7.50 C 0.13 0.13 0.13 0.12 -0.03 40 4 62 -4
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.03 40 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 - 40 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 1.50 -0.16 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.42 -0.16 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 -0.15 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.29 -0.15 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.22 -0.14 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.11 -0.09 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.92 -0.12 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.12 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.68 -0.10 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.09 39 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.50 -0.08 40 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.43 -0.07 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.27 -0.05 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 1.67 - 39 0 0 -
30DEC26 4.60 C 0.00 0.00 0.00 1.60 -0.13 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.53 -0.13 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 -0.15 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 -0.16 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 -0.17 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 -0.15 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.13 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.12 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 -0.11 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.10 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 -0.09 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.08 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.08 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.07 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
30DEC26 8.00 C 0.31 0.31 0.31 0.30 -0.05 40 1 7 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30DEC26 9.25 C 0.18 0.18 0.18 0.16 -0.02 40 1 2 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 - 39 0 0 -
30MAR27 4.60 C 0.00 0.00 0.00 1.67 -0.18 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.62 -0.15 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 -0.18 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.16 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.42 -0.17 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 -0.13 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.17 -0.14 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 -0.10 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 -0.11 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.10 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 -0.09 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.08 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.57 -0.08 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.04 40 0 1 0
TOTAL CALL 164 7,456 +146
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 141 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 76 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 +0.03 43 0 113 0
30MAR26 5.50 P 0.00 0.00 0.00 0.11 +0.04 41 1 117 0
30MAR26 5.75 P 0.15 0.21 0.15 0.20 +0.06 41 11 360 +10
30MAR26 6.00 P 0.32 0.33 0.32 0.34 +0.10 43 13 518 0
30MAR26 6.25 P 0.51 0.51 0.51 0.50 +0.13 42 5 387 -1
30MAR26 6.50 P 0.72 0.72 0.72 0.67 +0.10 37 1 216 -1
30MAR26 6.75 P 0.00 0.00 0.00 0.93 +0.17 49 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.12 +0.14 0 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.37 +0.15 0 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.62 +0.17 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.91 +0.21 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.12 +0.17 0 0 1 -2
30MAR26 8.25 P 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.87 +0.17 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.37 +0.17 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.62 +0.17 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.87 +0.17 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.12 +0.17 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.02 42 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 +0.04 40 0 51 0
29APR26 5.50 P 0.15 0.15 0.15 0.20 +0.06 40 1 112 +1
29APR26 5.75 P 0.00 0.00 0.00 0.31 +0.08 41 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 77 0
29APR26 6.25 P 0.00 0.00 0.00 0.59 +0.10 40 0 18 0
29APR26 6.50 P 0.00 0.00 0.00 0.75 +0.10 38 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.99 +0.16 44 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.21 +0.18 46 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.40 +0.14 40 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.66 +0.18 47 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.91 +0.20 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.16 +0.21 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.37 +0.17 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.65 +0.15 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.90 +0.20 65 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.15 +0.20 68 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.41 +0.21 74 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 +0.03 41 0 30 0
28MAY26 5.00 P 0.12 0.12 0.12 0.12 +0.03 41 2 42 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.18 +0.04 40 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.27 +0.06 40 0 19 0
28MAY26 5.75 P 0.00 0.00 0.00 0.38 +0.08 40 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.51 +0.09 40 0 1 0
28MAY26 6.25 P 0.00 0.00 0.00 0.66 +0.11 40 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.86 +0.15 42 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 1.02 +0.12 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.23 +0.14 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.48 +0.18 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.71 +0.19 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.91 +0.16 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.16 +0.17 47 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.42 +0.18 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.65 +0.15 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.90 +0.19 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.15 +0.20 57 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.03 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 +0.03 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29JUN26 5.00 P 0.16 0.16 0.16 0.18 +0.04 41 2 19 +2
29JUN26 5.25 P 0.00 0.00 0.00 0.26 +0.05 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.36 +0.07 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.08 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.10 41 4 139 +4
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.12 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.93 +0.12 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.13 +0.15 43 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.33 +0.16 43 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.54 +0.16 44 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 +0.18 45 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.99 +0.18 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.22 +0.17 48 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.44 +0.19 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 +0.18 49 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.90 +0.17 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.15 +0.19 49 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.41 +0.20 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.63 +0.17 49 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.89 +0.19 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.16 +0.21 61 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.62 +0.17 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.12 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.62 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.62 +0.17 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 - 41 0 0 -
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29SEP26 4.70 P 0.25 0.25 0.25 0.22 +0.04 41 30 30 +29
29SEP26 4.80 P 0.27 0.27 0.27 0.25 +0.04 41 40 41 +40
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.04 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.05 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.05 41 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.06 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.08 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 +0.09 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 +0.10 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 +0.11 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.29 +0.13 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 +0.13 43 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.68 +0.15 44 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 +0.14 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.16 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.17 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.54 +0.18 46 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.19 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.18 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.22 +0.21 47 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.45 +0.18 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.68 +0.18 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.94 +0.20 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.16 +0.19 48 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.66 +0.20 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.13 +0.17 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.65 +0.20 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.15 +0.20 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.65 +0.20 63 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 - 41 0 0 -
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.03 40 0 19 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.03 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.04 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.05 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 +0.06 41 0 4 0
30DEC26 5.50 P 0.64 0.64 0.64 0.64 +0.07 41 5 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.76 +0.07 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.09 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.10 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 +0.10 41 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 +0.12 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 +0.14 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.14 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.13 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.16 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.13 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.62 +0.19 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.80 +0.15 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.18 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.22 46 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 +0.17 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 - 41 0 0 -
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.05 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 +0.07 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.08 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 +0.10 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.10 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 +0.11 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 +0.12 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.67 +0.13 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 +0.13 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.05 +0.14 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.14 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.45 +0.14 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.12 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.87 +0.15 43 0 0 0
TOTAL PUT 115 4,639 +84
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$ 2.32
30MAR26 0.85 C 0.00 0.00 0.00 1.47 -0.26 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.42 -0.26 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.37 -0.26 0 0 0 0
30MAR26 1.00 C 1.34 1.34 1.34 1.32 -0.26 0 40 40 +40
30MAR26 1.05 C 0.00 0.00 0.00 1.27 -0.26 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.22 -0.26 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.17 -0.26 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.12 -0.26 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.07 -0.26 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.02 -0.26 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.97 -0.26 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.92 -0.26 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.87 -0.26 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.82 -0.26 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.77 -0.27 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.73 -0.26 76 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.68 -0.25 71 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.63 -0.24 65 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.58 -0.24 60 0 1 0
30MAR26 1.80 C 0.53 0.53 0.53 0.53 -0.24 55 5 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.49 -0.23 62 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.45 -0.24 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.41 -0.20 66 0 1 0
30MAR26 2.00 C 0.36 0.36 0.36 0.36 -0.20 60 5 76 +5
30MAR26 2.10 C 0.00 0.00 0.00 0.29 -0.21 62 0 11 0
30MAR26 2.20 C 0.23 0.23 0.23 0.22 -0.19 59 2 116 +2
30MAR26 2.30 C 0.22 0.22 0.22 0.17 -0.15 61 1 99 0
30MAR26 2.40 C 0.17 0.17 0.12 0.12 -0.14 59 12 34 +11
30MAR26 2.50 C 0.14 0.15 0.09 0.09 -0.11 61 38 431 +36
30MAR26 2.60 C 0.11 0.11 0.07 0.07 -0.10 64 52 253 -8
30MAR26 2.70 C 0.08 0.08 0.06 0.05 -0.07 64 21 253 -8
30MAR26 2.80 C 0.07 0.07 0.04 0.03 -0.07 61 34 258 +23
30MAR26 2.90 C 0.04 0.04 0.04 0.02 -0.05 61 17 115 -12
30MAR26 3.00 C 0.04 0.04 0.03 0.01 -0.04 57 43 376 +21
30MAR26 3.10 C 0.00 0.00 0.00 0.01 -0.03 63 0 61 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 -0.02 68 0 24 0
30MAR26 3.30 C 0.02 0.02 0.02 0.01 -0.01 73 1 33 -1
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 3.50 C 0.01 0.01 0.01 0.01 0.00 83 6 250 +6
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.69 -0.25 57 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.64 -0.25 52 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.59 -0.26 48 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.56 -0.24 58 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.52 -0.24 58 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.47 -0.24 54 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.45 -0.22 61 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.40 -0.20 56 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.34 -0.20 58 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.28 -0.17 58 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.22 -0.16 55 0 170 0
29APR26 2.40 C 0.19 0.19 0.19 0.18 -0.14 56 7 149 +4
29APR26 2.50 C 0.18 0.18 0.18 0.14 -0.13 56 1 125 +1
29APR26 2.60 C 0.15 0.15 0.15 0.11 -0.12 56 19 157 +1
29APR26 2.70 C 0.13 0.13 0.10 0.09 -0.10 57 8 52 +4
29APR26 2.80 C 0.10 0.10 0.08 0.07 -0.10 57 5 21 -2
29APR26 2.90 C 0.00 0.00 0.00 0.05 -0.09 56 0 8 0
29APR26 3.00 C 0.06 0.06 0.06 0.04 -0.07 57 1 14 0
29APR26 3.10 C 0.00 0.00 0.00 0.03 -0.06 56 0 9 0
29APR26 3.20 C 0.05 0.05 0.05 0.02 -0.05 55 1 13 +1
29APR26 3.30 C 0.00 0.00 0.00 0.01 -0.05 51 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 -0.04 54 0 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 -0.02 60 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 0.66 -0.24 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.62 -0.24 54 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.57 -0.24 50 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.54 -0.23 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.50 -0.23 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.46 -0.22 52 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.43 -0.21 53 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.38 -0.19 57 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.32 -0.18 56 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.27 -0.16 56 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.23 -0.15 57 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.19 -0.13 56 0 152 0
28MAY26 2.60 C 0.00 0.00 0.00 0.16 -0.11 57 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.13 -0.11 56 0 1 0
28MAY26 2.80 C 0.16 0.16 0.16 0.11 -0.10 57 1 2 0
28MAY26 2.90 C 0.00 0.00 0.00 0.09 -0.09 57 0 4 0
28MAY26 3.00 C 0.11 0.11 0.09 0.07 -0.08 56 2 2 0
28MAY26 3.10 C 0.00 0.00 0.00 0.06 -0.07 57 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.05 -0.06 57 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 -0.05 57 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 -0.05 56 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 -0.04 53 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.43 -0.25 70 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.38 -0.25 64 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.33 -0.25 58 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.28 -0.26 50 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.23 -0.26 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.17 -0.27 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.13 -0.26 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.09 -0.25 61 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.04 -0.25 57 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.99 -0.25 53 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.94 -0.26 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.90 -0.25 55 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.85 -0.25 52 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.81 -0.25 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.76 -0.25 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.71 -0.25 47 0 3 0
29JUN26 1.70 C 0.75 0.75 0.75 0.68 -0.24 53 1 40 -1
29JUN26 1.75 C 0.00 0.00 0.00 0.63 -0.26 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.60 -0.23 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.56 -0.21 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.53 -0.20 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.49 -0.23 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.46 -0.21 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.41 -0.19 54 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.36 -0.16 55 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.31 -0.15 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.28 -0.13 57 0 950 0
29JUN26 2.50 C 0.27 0.27 0.27 0.24 -0.12 57 1 106 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.21 -0.11 58 0 109 0
29JUN26 2.70 C 0.00 0.00 0.00 0.18 -0.11 57 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.15 -0.11 56 0 110 0
29JUN26 2.90 C 0.00 0.00 0.00 0.13 -0.09 57 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 -0.09 57 0 2,627 0
29JUN26 3.10 C 0.00 0.00 0.00 0.10 -0.07 58 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.08 -0.07 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.06 57 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.05 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.05 57 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.04 56 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.04 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.04 48 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 51 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.92 -0.26 47 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.88 -0.25 48 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.85 -0.24 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.81 -0.24 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.78 -0.23 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.74 -0.23 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.71 -0.22 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.68 -0.21 54 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.65 -0.20 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.62 -0.20 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.59 -0.20 55 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.56 -0.19 55 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.51 -0.18 55 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.46 -0.17 55 0 2 0
29SEP26 2.30 C 0.45 0.45 0.45 0.42 -0.16 56 201 201 +179
29SEP26 2.40 C 0.37 0.37 0.37 0.38 -0.15 56 201 200 +200
29SEP26 2.50 C 0.00 0.00 0.00 0.35 -0.14 57 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.14 57 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 -0.11 58 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 -0.11 59 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.24 -0.12 59 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.11 59 0 20 0
29SEP26 3.10 C 0.00 0.00 0.00 0.20 -0.10 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 -0.09 59 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.09 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 -0.08 60 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.13 -0.08 58 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.07 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.06 59 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.06 59 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.05 59 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.05 59 0 32 0
29SEP26 4.10 C 0.13 0.13 0.12 0.07 -0.05 58 4 152 -2
29SEP26 4.20 C 0.12 0.12 0.11 0.06 -0.05 58 3 128 -2
30DEC26 1.45 C 0.00 0.00 0.00 0.96 -0.25 49 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.92 -0.25 49 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.89 -0.24 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.85 -0.24 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.23 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.79 -0.23 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.76 -0.22 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 -0.22 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.70 -0.21 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.67 -0.21 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.65 -0.20 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.62 -0.20 53 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.57 -0.19 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 -0.18 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 -0.18 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 -0.16 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 -0.16 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.15 55 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 -0.13 55 0 4 0
30DEC26 2.80 C 0.36 0.36 0.36 0.33 -0.11 56 2 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 -0.10 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.11 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.12 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 -0.11 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.11 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 -0.09 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.09 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.09 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.08 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.07 57 0 15 0
30DEC26 3.90 C 0.20 0.20 0.19 0.14 -0.07 57 2 9 0
30MAR27 1.75 C 0.00 0.00 0.00 0.80 -0.23 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.78 -0.22 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.75 -0.22 52 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.72 -0.22 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.70 -0.21 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.67 -0.21 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.63 -0.19 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.18 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 -0.18 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.51 -0.18 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.18 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.15 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 -0.13 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.13 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.12 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.11 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.10 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.11 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 -0.10 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 - 55 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.25 - 56 0 0 -
TOTAL CALL 737 10,849 +499
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 189 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 179 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 169 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 160 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 114 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 108 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 1.75 P 0.01 0.01 0.01 0.01 0.00 66 1 26 +1
30MAR26 1.80 P 0.01 0.01 0.01 0.01 0.00 61 8 18 +6
30MAR26 1.85 P 0.02 0.02 0.02 0.01 0.00 56 30 33 +23
30MAR26 1.90 P 0.02 0.02 0.02 0.01 0.00 50 26 320 +26
30MAR26 1.95 P 0.03 0.03 0.03 0.02 +0.01 55 1 18 +1
30MAR26 2.00 P 0.03 0.04 0.03 0.03 +0.01 56 26 127 +23
30MAR26 2.10 P 0.05 0.06 0.05 0.06 +0.03 59 221 327 +202
30MAR26 2.20 P 0.07 0.10 0.07 0.10 +0.05 61 47 220 +19
30MAR26 2.30 P 0.10 0.15 0.10 0.14 +0.08 59 363 462 +159
30MAR26 2.40 P 0.15 0.19 0.15 0.20 +0.09 61 281 265 +69
30MAR26 2.50 P 0.22 0.27 0.22 0.27 +0.12 63 2 238 -1
30MAR26 2.60 P 0.24 0.35 0.24 0.35 +0.16 66 9 111 0
30MAR26 2.70 P 0.00 0.00 0.00 0.43 +0.16 66 0 39 0
30MAR26 2.80 P 0.00 0.00 0.00 0.51 +0.18 64 0 101 0
30MAR26 2.90 P 0.00 0.00 0.00 0.61 +0.20 71 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.71 +0.21 79 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.81 +0.22 86 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.90 +0.22 84 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.00 +0.23 90 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.10 +0.25 95 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.20 +0.25 100 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.30 +0.26 105 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.39 +0.25 98 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.49 +0.25 103 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.59 +0.25 107 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.68 +0.24 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.79 +0.25 115 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.89 +0.25 119 0 0 0
29APR26 1.65 P 0.01 0.01 0.01 0.01 0.00 54 5 9 +5
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 1.75 P 0.02 0.02 0.02 0.02 +0.01 55 6 6 +6
29APR26 1.80 P 0.00 0.00 0.00 0.03 +0.02 57 0 2 0
29APR26 1.85 P 0.04 0.04 0.04 0.04 +0.03 58 2 2 +2
29APR26 1.90 P 0.05 0.05 0.05 0.05 +0.03 57 2 8 +2
29APR26 1.95 P 0.05 0.06 0.05 0.06 +0.03 57 5 12 +5
29APR26 2.00 P 0.00 0.00 0.00 0.07 +0.03 55 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.11 +0.05 58 0 97 0
29APR26 2.20 P 0.14 0.15 0.14 0.15 +0.06 58 9 102 +8
29APR26 2.30 P 0.18 0.19 0.18 0.19 +0.07 55 6 234 +6
29APR26 2.40 P 0.23 0.23 0.23 0.25 +0.09 56 5 123 0
29APR26 2.50 P 0.00 0.00 0.00 0.32 +0.12 58 0 34 0
29APR26 2.60 P 0.00 0.00 0.00 0.39 +0.12 58 1 3 0
29APR26 2.70 P 0.00 0.00 0.00 0.47 +0.14 60 1 3 -1
29APR26 2.80 P 0.00 0.00 0.00 0.55 +0.15 61 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.64 +0.17 63 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.73 +0.18 65 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.82 +0.19 66 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.91 +0.20 66 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.02 +0.22 75 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.12 +0.23 79 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.21 +0.22 78 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.30 +0.23 76 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.40 +0.24 79 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.50 +0.24 83 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.61 +0.26 93 0 0 0
28MAY26 1.70 P 0.03 0.03 0.03 0.03 +0.02 54 1 6 +1
28MAY26 1.75 P 0.00 0.00 0.00 0.04 +0.02 55 0 2 0
28MAY26 1.80 P 0.00 0.00 0.00 0.05 +0.02 55 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.06 +0.02 55 0 7 0
28MAY26 1.90 P 0.06 0.06 0.06 0.07 +0.02 54 2 2 +2
28MAY26 1.95 P 0.00 0.00 0.00 0.09 +0.03 56 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.10 +0.03 54 0 3 0
28MAY26 2.10 P 0.13 0.13 0.13 0.14 +0.05 55 2 4 +2
28MAY26 2.20 P 0.00 0.00 0.00 0.19 +0.07 57 0 10 0
28MAY26 2.30 P 0.24 0.24 0.24 0.23 +0.07 55 2 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.30 +0.10 58 0 351 0
28MAY26 2.50 P 0.00 0.00 0.00 0.36 +0.11 57 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.43 +0.12 58 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.51 +0.14 59 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.59 +0.15 61 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.67 +0.16 61 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.76 +0.18 63 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.85 +0.19 64 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.94 +0.19 66 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.03 +0.20 66 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.13 +0.21 70 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.23 +0.22 73 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.33 +0.23 77 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.42 +0.23 76 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 +0.02 53 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.02 54 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 +0.02 55 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 +0.02 54 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 +0.03 57 0 14 0
29JUN26 1.85 P 0.07 0.07 0.07 0.09 +0.03 56 1 3 +1
29JUN26 1.90 P 0.00 0.00 0.00 0.10 +0.03 55 0 7 0
29JUN26 1.95 P 0.10 0.10 0.10 0.12 +0.04 56 10 12 +10
29JUN26 2.00 P 0.13 0.13 0.13 0.13 +0.04 54 1 9 +1
29JUN26 2.10 P 0.00 0.00 0.00 0.18 +0.06 56 0 7 0
29JUN26 2.20 P 0.20 0.23 0.20 0.22 +0.07 55 2 17 0
29JUN26 2.30 P 0.25 0.25 0.25 0.28 +0.09 57 1 125 +1
29JUN26 2.40 P 0.00 0.00 0.00 0.34 +0.10 57 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.41 +0.12 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.48 +0.13 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.55 +0.13 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.62 +0.14 59 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.71 +0.16 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.79 +0.17 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.88 +0.18 63 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.96 +0.18 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.06 +0.20 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.15 +0.20 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.24 +0.20 67 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.34 +0.21 70 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.44 +0.22 72 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.53 +0.22 72 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.62 +0.22 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.71 +0.22 70 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.81 +0.23 72 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.90 +0.22 70 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 +0.02 56 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 +0.02 56 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.08 +0.02 56 0 15 0
29SEP26 1.65 P 0.08 0.08 0.08 0.10 +0.03 57 1 11 +1
29SEP26 1.70 P 0.10 0.10 0.10 0.11 +0.03 56 1 12 0
29SEP26 1.75 P 0.11 0.11 0.11 0.13 +0.04 57 1 2 +1
29SEP26 1.80 P 0.00 0.00 0.00 0.15 +0.05 58 0 10 0
29SEP26 1.85 P 0.14 0.14 0.14 0.16 +0.04 56 1 2 +1
29SEP26 1.90 P 0.00 0.00 0.00 0.18 +0.05 57 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.20 +0.05 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.22 +0.05 57 0 107 0
29SEP26 2.10 P 0.25 0.25 0.25 0.27 +0.07 57 4 16 +4
29SEP26 2.20 P 0.00 0.00 0.00 0.32 +0.08 57 0 20 0
29SEP26 2.30 P 0.34 0.34 0.34 0.39 +0.10 60 201 213 +197
29SEP26 2.40 P 0.00 0.00 0.00 0.45 +0.11 60 200 202 +200
29SEP26 2.50 P 0.00 0.00 0.00 0.51 +0.10 60 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.58 +0.12 60 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.65 +0.12 60 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 +0.12 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.80 +0.14 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.88 +0.16 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.96 +0.15 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.05 +0.18 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.13 +0.18 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.22 +0.18 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.31 +0.19 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.39 +0.18 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.48 +0.19 65 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.58 +0.20 67 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.67 +0.20 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 +0.20 67 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.85 +0.21 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.94 +0.21 67 0 0 0
30DEC26 1.45 P 0.06 0.06 0.06 0.08 +0.02 55 3 65 +3
30DEC26 1.50 P 0.00 0.00 0.00 0.09 +0.02 55 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.10 +0.02 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.12 +0.03 55 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.13 +0.03 54 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.15 +0.04 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.17 +0.04 55 0 2 0
30DEC26 1.80 P 0.16 0.16 0.16 0.19 +0.05 56 5 20 +5
30DEC26 1.85 P 0.19 0.19 0.19 0.20 +0.04 54 2 2 0
30DEC26 1.90 P 0.21 0.21 0.21 0.22 +0.04 54 1 1 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.25 +0.05 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.27 +0.06 55 0 6 0
30DEC26 2.10 P 0.30 0.30 0.30 0.31 +0.05 54 1 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.07 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.44 +0.08 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.51 +0.09 58 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.57 +0.10 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.64 +0.11 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.71 +0.11 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 +0.12 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.85 +0.12 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.92 +0.14 58 0 2 0
30DEC26 3.10 P 0.00 0.00 0.00 1.01 +0.15 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.09 +0.15 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.17 +0.15 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.26 +0.16 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 +0.16 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.43 +0.17 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.52 +0.17 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.61 +0.18 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.70 +0.18 63 0 1 0
30MAR27 1.75 P 0.00 0.00 0.00 0.20 +0.04 53 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 +0.05 54 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 +0.05 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 +0.06 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.31 +0.06 54 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 +0.07 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.08 56 0 0 0
30MAR27 2.30 P 0.45 0.45 0.45 0.48 +0.09 55 50 50 +50
30MAR27 2.40 P 0.00 0.00 0.00 0.55 +0.10 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.62 +0.11 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 +0.12 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.76 +0.13 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.83 +0.13 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 +0.13 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 +0.13 57 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 1.06 +0.15 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.13 +0.15 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.22 +0.16 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.30 - 59 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 1.38 - 59 0 0 -
TOTAL PUT 1,550 6,138 +1,042
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$ 145.00
30MAR26 47.00 C 0.00 0.00 0.00 98.03 -1.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 97.03 -1.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 96.16 -0.88 197 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 96.15 +0.10 257 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 92.54 -1.01 143 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 90.04 -1.01 132 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 87.56 -0.99 145 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 85.04 -1.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 82.54 -1.02 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 80.05 -1.01 116 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 77.55 -1.01 108 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 75.03 -1.03 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 72.55 -1.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 70.05 -1.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 67.55 -1.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 65.06 -1.01 87 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 62.56 -1.02 81 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 60.06 -1.18 73 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 57.56 -1.02 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 55.92 -0.16 122 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 52.56 -1.36 0 0 440 0
30MAR26 95.00 C 49.00 49.00 49.00 50.07 -1.18 63 40 628 -40
30MAR26 97.50 C 0.00 0.00 0.00 47.57 -1.02 58 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 45.07 -1.02 51 0 176 0
30MAR26 102.50 C 0.00 0.00 0.00 43.04 -0.55 84 0 123 0
30MAR26 105.00 C 38.86 40.51 38.01 40.07 -1.03 0 6 92 0
30MAR26 107.50 C 36.96 36.96 36.96 37.57 -1.03 0 4 50 -4
30MAR26 110.00 C 36.10 36.10 36.10 35.08 -1.02 43 1 107 0
30MAR26 112.50 C 0.00 0.00 0.00 32.58 -1.35 38 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 30.08 -1.03 31 0 145 0
30MAR26 117.50 C 0.00 0.00 0.00 27.59 -1.02 36 0 136 0
30MAR26 120.00 C 25.50 25.50 25.50 25.10 -1.02 34 30 184 0
30MAR26 122.50 C 0.00 0.00 0.00 22.67 -0.98 37 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 20.51 -0.70 42 0 62 0
30MAR26 127.50 C 0.00 0.00 0.00 17.81 -1.31 34 0 43 0
30MAR26 130.00 C 0.00 0.00 0.00 15.53 -0.99 34 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 12.96 -1.69 29 0 76 0
30MAR26 135.00 C 0.00 0.00 0.00 11.20 -1.00 32 0 258 0
30MAR26 137.50 C 0.00 0.00 0.00 9.24 -0.80 32 0 77 0
30MAR26 140.00 C 0.00 0.00 0.00 7.65 -0.72 32 0 130 0
30MAR26 142.50 C 6.25 6.43 5.96 6.25 -0.63 33 20 92 +12
30MAR26 145.00 C 4.65 4.89 4.65 5.03 -0.54 33 16 81 -13
30MAR26 147.50 C 4.07 4.07 4.07 3.99 -0.51 33 2 81 0
30MAR26 150.00 C 3.06 3.06 2.73 3.11 -0.47 33 14 108 +4
30MAR26 152.50 C 2.65 2.65 2.50 2.50 -0.39 34 4 79 +2
30MAR26 155.00 C 1.85 1.87 1.70 1.93 -0.31 34 42 109 +8
30MAR26 157.50 C 0.00 0.00 0.00 1.45 -0.24 34 10 73 0
30MAR26 160.00 C 1.71 1.71 1.18 1.07 -0.18 34 12 121 +10
30MAR26 162.50 C 0.98 0.98 0.88 0.77 -0.15 34 7 126 -3
30MAR26 165.00 C 0.73 0.85 0.73 0.55 - 34 17 17 -
30MAR26 167.50 C 0.64 0.75 0.63 0.38 - 34 14 14 -
29APR26 72.50 C 0.00 0.00 0.00 72.55 -1.02 73 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 70.05 -1.47 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 67.55 -1.02 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 65.06 -1.01 67 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 62.56 -1.02 63 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 60.06 -1.49 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 57.56 -1.02 53 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 55.92 -0.16 85 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 52.56 -1.36 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 50.07 -1.18 49 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 47.57 -1.02 45 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 45.07 -1.02 42 0 5 0
29APR26 102.50 C 0.00 0.00 0.00 43.04 -0.55 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 40.07 -1.03 0 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 37.57 -1.03 0 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 35.08 -1.02 33 0 19 0
29APR26 112.50 C 0.00 0.00 0.00 32.58 -1.35 30 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 30.11 -1.04 32 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 27.66 -1.05 32 0 39 0
29APR26 120.00 C 25.40 25.40 25.40 25.40 -0.92 34 28 89 0
29APR26 122.50 C 0.00 0.00 0.00 22.95 -1.06 32 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 20.72 -1.54 32 0 26 0
29APR26 127.50 C 0.00 0.00 0.00 18.59 -0.53 32 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 16.56 -0.81 32 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 14.39 -1.16 30 0 40 0
29APR26 135.00 C 12.18 12.18 12.18 13.05 -0.63 32 1 112 0
29APR26 137.50 C 0.00 0.00 0.00 10.95 -0.92 30 0 45 0
29APR26 140.00 C 0.00 0.00 0.00 9.48 -0.88 30 0 69 0
29APR26 142.50 C 0.00 0.00 0.00 8.18 -0.81 30 0 28 0
29APR26 145.00 C 0.00 0.00 0.00 6.98 -0.74 31 0 8 0
29APR26 147.50 C 0.00 0.00 0.00 5.89 -0.74 31 0 2 0
29APR26 150.00 C 4.96 5.06 4.48 5.06 -0.57 31 55 40 +38
29APR26 152.50 C 0.00 0.00 0.00 4.24 -0.52 31 0 13 0
29APR26 155.00 C 0.00 0.00 0.00 3.61 -0.38 32 0 19 0
29APR26 157.50 C 0.00 0.00 0.00 3.01 -0.48 32 0 29 0
29APR26 160.00 C 3.35 3.35 2.50 2.44 -0.48 32 21 47 +21
29APR26 162.50 C 2.29 2.29 2.29 1.98 -0.42 32 4 18 +4
29APR26 165.00 C 1.81 1.81 1.81 1.60 - 32 1 1 -
29APR26 167.50 C 1.52 1.52 1.52 1.26 - 32 1 1 -
28MAY26 97.50 C 0.00 0.00 0.00 47.57 -1.02 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 45.07 -1.02 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 43.71 +0.12 54 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 40.07 -1.03 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 38.04 -0.58 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 35.14 -1.02 31 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 32.81 -1.12 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 30.64 -0.72 34 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 27.91 -1.13 29 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 25.85 -0.95 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 23.00 -1.63 25 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 22.08 -0.18 33 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 20.19 -0.33 33 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 17.26 -0.79 28 0 36 0
28MAY26 132.50 C 0.00 0.00 0.00 15.53 -0.73 29 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 14.32 -0.30 31 0 46 0
28MAY26 137.50 C 0.00 0.00 0.00 12.39 -0.66 29 0 5 0
28MAY26 140.00 C 10.66 10.66 10.01 10.96 -0.64 29 46 67 +45
28MAY26 142.50 C 0.00 0.00 0.00 9.69 -0.58 30 0 16 0
28MAY26 145.00 C 0.00 0.00 0.00 8.49 -0.51 30 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 7.42 -0.50 30 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 6.47 -0.43 30 0 40 0
28MAY26 152.50 C 5.77 5.77 5.57 5.65 -0.48 30 2 36 0
28MAY26 155.00 C 0.00 0.00 0.00 4.91 -0.43 31 0 21 0
28MAY26 157.50 C 0.00 0.00 0.00 4.28 -0.41 31 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 3.72 -0.30 31 0 26 0
28MAY26 162.50 C 3.42 3.42 3.10 3.13 -0.30 31 18 21 +16
28MAY26 165.00 C 0.00 0.00 0.00 2.67 - 31 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 2.16 - 31 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 85.04 -1.01 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 83.25 -0.31 92 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 80.46 -0.60 82 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 77.71 -0.85 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 75.03 -1.03 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 72.55 -1.02 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 70.05 -1.47 50 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 67.55 -1.02 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 65.06 -1.01 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 63.41 -0.17 65 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 60.25 -1.30 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 57.64 -0.94 45 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 55.92 -0.16 56 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 52.65 -1.27 40 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 50.07 -1.18 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 48.77 +0.18 51 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 46.13 +0.02 47 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 43.71 +0.06 45 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 40.81 -0.43 38 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 38.04 -0.81 32 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 36.04 -0.45 35 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 33.36 -0.83 31 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 31.88 -0.05 36 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 28.78 -0.26 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 26.34 -0.46 28 0 1,066 0
29JUN26 122.50 C 0.00 0.00 0.00 24.72 +0.02 30 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 23.23 +0.13 33 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 20.19 -0.71 27 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 19.06 -0.32 30 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 17.28 -0.14 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 15.60 -0.18 30 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 14.02 -0.29 30 0 25 0
29JUN26 140.00 C 0.00 0.00 0.00 12.18 -0.67 28 0 46 0
29JUN26 142.50 C 0.00 0.00 0.00 10.91 -0.67 29 0 149 0
29JUN26 145.00 C 0.00 0.00 0.00 9.72 -0.61 29 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 8.65 -0.59 29 0 63 0
29JUN26 150.00 C 0.00 0.00 0.00 7.70 -0.54 29 0 7 0
29JUN26 152.50 C 0.00 0.00 0.00 6.84 -0.46 29 0 1 0
29JUN26 155.00 C 6.16 6.16 6.16 6.08 -0.45 29 1 4 -1
29JUN26 157.50 C 0.00 0.00 0.00 5.42 -0.39 30 0 0 0
29JUN26 160.00 C 4.75 4.75 4.75 4.79 -0.36 30 1 1 +1
29JUN26 162.50 C 4.19 4.19 4.19 4.20 -0.37 30 1 2 +1
29JUN26 165.00 C 0.00 0.00 0.00 3.60 - 30 0 0 -
29JUN26 167.50 C 3.33 3.33 3.33 3.14 - 30 1 1 -
29SEP26 67.50 C 0.00 0.00 0.00 78.40 -0.23 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 75.16 -1.01 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 73.31 -0.41 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 70.55 -0.97 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 68.78 -0.03 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 65.86 -0.50 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 63.41 -0.50 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.05 -0.90 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 58.88 -0.16 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.93 -0.69 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.21 +0.29 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.79 -0.03 40 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 49.03 +0.33 35 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 46.13 -0.17 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 44.40 -0.01 34 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 42.11 +0.50 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 39.03 -0.43 27 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 37.21 -1.19 29 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 35.18 -0.82 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 32.90 -0.50 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 30.16 -1.83 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 29.04 +0.13 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 26.15 -1.69 26 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 25.74 +0.47 31 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 23.64 +0.11 29 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 21.00 -0.92 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 20.62 +0.32 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 18.43 -0.42 28 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 17.21 -0.20 29 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 16.20 +0.13 29 0 9 0
29SEP26 142.50 C 14.83 14.83 14.83 14.15 -0.67 28 1 51 +1
29SEP26 145.00 C 0.00 0.00 0.00 12.98 -0.59 28 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 11.88 -0.62 28 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.87 -0.57 28 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 9.94 -0.50 28 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.08 -0.48 28 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 8.29 -0.40 28 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.57 -0.39 28 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.91 -0.33 29 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.33 - 29 0 0 -
29SEP26 167.50 C 5.85 5.85 5.77 5.74 - 29 4 4 -
30DEC26 72.50 C 0.00 0.00 0.00 73.31 -0.93 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 71.16 -0.66 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.78 -0.61 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.86 -1.12 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.41 -0.50 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.91 -0.04 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 58.88 -0.20 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 56.32 -0.38 26 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 54.24 +0.32 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 51.79 -0.03 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 50.23 +1.23 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 47.43 +0.08 29 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 44.40 -0.38 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 42.35 -0.28 25 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 40.86 +0.37 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 38.20 -0.26 26 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 35.92 -0.66 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.04 -0.54 26 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 32.39 -0.64 27 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 30.55 -0.35 27 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 28.97 -0.17 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 26.87 -0.57 27 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 25.44 -0.40 27 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 23.35 -0.89 26 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 21.92 -0.85 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 20.50 -0.85 27 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 19.13 -0.79 27 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 17.88 -0.79 27 0 32 0
30DEC26 142.50 C 15.67 15.67 15.67 16.64 -0.79 27 6 22 +6
30DEC26 145.00 C 0.00 0.00 0.00 15.47 -0.72 27 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 14.42 -0.72 27 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 13.37 -0.72 27 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 12.37 -0.67 27 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.50 -0.64 27 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 10.63 -0.65 27 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 9.78 -0.63 27 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 9.08 -0.56 27 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 8.38 - 27 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 7.68 - 27 0 0 -
30MAR27 115.00 C 0.00 0.00 0.00 35.22 -0.75 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.47 -0.74 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.72 -0.73 25 0 0 0
30MAR27 122.50 C 28.86 28.86 28.86 30.07 -0.66 25 1 1 +1
30MAR27 125.00 C 26.93 26.93 26.93 28.47 -0.67 26 2 2 +2
30MAR27 127.50 C 0.00 0.00 0.00 26.88 -0.67 26 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 25.42 -0.59 26 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 24.00 -0.59 26 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.59 -0.58 26 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 21.29 -0.51 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 20.06 -0.51 26 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.83 -0.50 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.67 -0.43 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 16.63 -0.42 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.58 -0.42 27 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.54 -0.42 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.66 -0.35 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 12.80 -0.34 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.94 -0.34 27 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 11.12 - 27 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 10.43 - 27 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 10.04 - 28 0 0 -
TOTAL CALL 434 12,194 +111
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
30MAR26 82.50 P 0.01 0.01 0.01 0.01 0.00 69 9 268 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,306 0
30MAR26 90.00 P 0.03 0.03 0.03 0.01 0.00 59 3 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 35 0 289 0
30MAR26 112.50 P 0.00 0.00 0.00 0.02 0.00 35 0 133 0
30MAR26 115.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 44 0
30MAR26 117.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 129 0
30MAR26 120.00 P 0.30 0.30 0.30 0.13 +0.02 34 5 166 +5
30MAR26 122.50 P 0.00 0.00 0.00 0.23 +0.03 34 0 68 0
30MAR26 125.00 P 0.61 0.61 0.47 0.38 +0.05 34 11 51 +9
30MAR26 127.50 P 0.86 0.86 0.86 0.61 +0.08 34 10 124 0
30MAR26 130.00 P 1.11 1.21 0.92 0.93 +0.11 34 29 243 0
30MAR26 132.50 P 1.58 1.80 1.22 1.38 +0.16 34 13 117 +3
30MAR26 135.00 P 1.40 2.18 1.40 1.96 +0.20 34 122 359 +51
30MAR26 137.50 P 2.88 2.91 2.53 2.71 +0.27 34 55 329 +30
30MAR26 140.00 P 2.62 4.25 2.62 3.62 +0.33 35 40 117 +9
30MAR26 142.50 P 0.00 0.00 0.00 4.74 +0.42 35 0 50 0
30MAR26 145.00 P 6.90 6.90 5.53 6.04 +0.51 35 3 254 +3
30MAR26 147.50 P 0.00 0.00 0.00 7.51 +0.56 35 0 0 0
30MAR26 150.00 P 8.83 8.83 8.83 9.16 +0.62 36 7 9 +7
30MAR26 152.50 P 0.00 0.00 0.00 10.66 +0.66 34 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 12.95 +0.75 37 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 15.06 +0.83 38 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 17.26 +1.17 39 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 19.56 +1.39 41 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 20.70 - 0 0 0 -
30MAR26 167.50 P 0.00 0.00 0.00 24.15 - 42 0 0 -
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 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 43 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.02 0.00 32 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.03 0.00 32 0 34 0
29APR26 107.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 92 0
29APR26 110.00 P 0.32 0.32 0.32 0.09 -0.01 31 6 209 +5
29APR26 112.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 0.23 -0.02 31 0 153 0
29APR26 117.50 P 0.00 0.00 0.00 0.35 -0.02 31 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 0.53 -0.01 32 0 21 0
29APR26 122.50 P 1.05 1.05 1.05 0.79 +0.01 32 7 40 +7
29APR26 125.00 P 1.42 1.42 1.14 1.12 0.00 32 52 73 +30
29APR26 127.50 P 1.79 1.79 1.45 1.52 +0.01 32 45 98 +30
29APR26 130.00 P 2.25 2.33 2.25 2.02 +0.12 32 13 59 +12
29APR26 132.50 P 2.68 2.68 2.68 2.66 +0.19 32 2 45 0
29APR26 135.00 P 3.50 3.50 3.50 3.42 +0.27 32 2 72 +1
29APR26 137.50 P 4.69 4.69 4.11 4.29 +0.35 32 30 128 +30
29APR26 140.00 P 0.00 0.00 0.00 5.30 +0.32 32 0 14 0
29APR26 142.50 P 0.00 0.00 0.00 6.46 +0.40 32 0 75 0
29APR26 145.00 P 0.00 0.00 0.00 7.80 +0.46 33 0 0 0
29APR26 147.50 P 9.52 9.52 9.52 9.07 +0.16 32 15 15 0
29APR26 150.00 P 0.00 0.00 0.00 10.83 +0.37 33 0 15 0
29APR26 152.50 P 0.00 0.00 0.00 12.16 +0.07 32 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 14.34 +0.46 34 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 16.30 +0.57 34 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 18.32 +0.60 35 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 20.39 +0.60 35 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 22.67 - 36 0 0 -
29APR26 167.50 P 0.00 0.00 0.00 24.15 - 31 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.18 +0.03 31 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.26 +0.03 31 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.38 +0.04 31 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 0.55 +0.06 31 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 0.76 +0.08 31 0 100 0
28MAY26 120.00 P 1.30 1.30 1.30 1.05 +0.09 31 1 16 0
28MAY26 122.50 P 0.00 0.00 0.00 1.38 +0.12 31 0 59 0
28MAY26 125.00 P 0.00 0.00 0.00 1.86 +0.17 31 0 39 0
28MAY26 127.50 P 0.00 0.00 0.00 2.35 +0.16 31 0 31 0
28MAY26 130.00 P 0.00 0.00 0.00 2.98 +0.20 31 0 47 0
28MAY26 132.50 P 0.00 0.00 0.00 3.70 +0.26 31 0 60 0
28MAY26 135.00 P 4.21 4.21 4.21 4.51 +0.25 31 1 46 +1
28MAY26 137.50 P 0.00 0.00 0.00 5.44 +0.32 31 0 69 0
28MAY26 140.00 P 6.14 6.49 6.14 6.48 +0.32 31 4 36 +4
28MAY26 142.50 P 7.17 7.73 7.17 7.67 +0.41 31 17 41 +17
28MAY26 145.00 P 0.00 0.00 0.00 9.01 +0.47 31 0 28 0
28MAY26 147.50 P 10.66 11.19 10.66 10.45 +0.46 32 30 42 +30
28MAY26 150.00 P 0.00 0.00 0.00 12.05 +0.58 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 13.70 +0.60 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 15.50 +0.70 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.33 +0.71 33 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 19.30 +0.77 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 21.30 +0.78 33 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 23.43 - 34 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 25.59 - 35 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 45 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 32 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 29 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 0.00 29 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.34 +0.02 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.47 +0.03 30 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 0.65 +0.04 30 0 24 0
29JUN26 115.00 P 1.00 1.00 1.00 0.88 +0.03 30 1 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.15 +0.07 30 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 1.55 +0.12 30 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 1.98 +0.17 30 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 2.47 +0.11 30 0 97 0
29JUN26 127.50 P 0.00 0.00 0.00 3.09 +0.16 30 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 3.75 +0.17 30 0 77 0
29JUN26 132.50 P 0.00 0.00 0.00 4.57 +0.22 30 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 5.44 +0.28 30 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 6.46 +0.35 30 0 24 0
29JUN26 140.00 P 0.00 0.00 0.00 7.53 +0.36 30 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 8.71 +0.37 30 0 12 0
29JUN26 145.00 P 10.36 10.36 10.26 10.08 +0.47 30 24 36 +12
29JUN26 147.50 P 0.00 0.00 0.00 11.50 +0.50 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 13.01 +0.51 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 14.65 +0.53 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 16.35 +0.59 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 18.17 +0.62 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 20.03 +0.65 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 22.02 +0.70 32 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 23.43 - 30 0 0 -
29JUN26 167.50 P 0.00 0.00 0.00 25.86 - 32 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 0.00 29 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 0.00 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 0.00 28 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.08 0.00 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 0.00 28 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 0.00 28 0 117 0
29SEP26 102.50 P 0.00 0.00 0.00 0.58 -0.01 28 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.76 0.00 28 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.98 -0.01 28 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.24 0.00 28 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.57 +0.01 28 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 1.93 +0.01 28 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 2.38 +0.03 28 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 2.86 +0.02 28 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 3.55 +0.15 29 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 4.20 +0.05 29 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 4.94 +0.09 29 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.76 +0.16 29 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 6.63 +0.14 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 7.61 +0.28 29 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 8.62 +0.26 29 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 9.73 +0.29 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.94 +0.30 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 12.33 +0.39 29 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 13.66 +0.33 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 15.16 +0.35 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 16.74 +0.37 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 18.06 +0.05 28 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.08 +0.27 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.79 -0.61 27 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.73 -0.68 27 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 25.23 - 29 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 26.76 - 28 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 0.00 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 0.00 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 0.00 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.24 0.00 28 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.31 0.00 28 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.43 0.00 28 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.56 0.00 28 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.72 0.00 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 0.90 0.00 28 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.15 +0.01 28 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 1.41 +0.01 28 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.74 +0.02 28 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.10 +0.02 28 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.53 +0.04 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.01 +0.04 28 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 3.53 +0.07 28 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 4.16 +0.07 28 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 4.94 +0.07 28 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 5.71 +0.11 28 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 6.54 +0.11 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 7.39 +0.12 28 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 8.41 +0.16 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 9.43 +0.16 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 10.53 +0.22 29 0 0 0
30DEC26 140.00 P 12.90 12.90 12.90 11.75 +0.23 29 4 25 -4
30DEC26 142.50 P 0.00 0.00 0.00 12.99 +0.24 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.31 +0.31 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 15.74 +0.31 29 0 0 0
30DEC26 150.00 P 18.34 18.34 18.34 17.19 +0.32 29 12 13 +12
30DEC26 152.50 P 19.92 19.92 19.92 18.71 +0.38 29 15 15 +13
30DEC26 155.00 P 0.00 0.00 0.00 20.35 +0.40 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.00 +0.41 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.69 +0.43 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 25.52 +0.49 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.37 - 30 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 29.23 - 30 0 0 -
30MAR27 115.00 P 0.00 0.00 0.00 3.92 +0.26 28 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 4.55 +0.27 28 0 0 0
30MAR27 120.00 P 6.20 6.20 6.20 5.18 +0.27 28 4 4 +4
30MAR27 122.50 P 0.00 0.00 0.00 6.11 +0.52 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 6.93 +0.55 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.77 +0.37 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.74 +0.44 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.76 +0.44 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.79 +0.45 28 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.96 +0.53 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 13.18 +0.53 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 14.42 +0.55 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 15.75 +0.62 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.18 +0.63 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.63 +0.64 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.09 +0.64 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.72 +0.71 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.37 +0.72 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.03 +0.73 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.76 - 29 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 28.60 - 29 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 30.45 - 29 0 0 -
TOTAL PUT 592 13,720 +321
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$ 3.32
30MAR26 1.70 C 0.00 0.00 0.00 1.62 -0.14 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.57 -0.14 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.52 -0.14 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.42 -0.14 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.37 -0.14 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.22 -0.15 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.12 -0.14 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.03 -0.13 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.93 -0.13 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.83 -0.14 53 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.72 -0.16 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.63 -0.14 40 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.54 -0.16 44 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.45 -0.13 43 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.37 -0.13 44 0 37 0
30MAR26 3.10 C 0.31 0.31 0.31 0.30 -0.12 45 100 137 0
30MAR26 3.20 C 0.27 0.27 0.27 0.23 -0.11 44 23 63 0
30MAR26 3.30 C 0.18 0.18 0.18 0.18 -0.10 45 15 348 +15
30MAR26 3.40 C 0.00 0.00 0.00 0.14 -0.09 46 0 392 0
30MAR26 3.50 C 0.13 0.13 0.10 0.10 -0.08 45 88 539 +9
30MAR26 3.60 C 0.11 0.11 0.08 0.08 -0.06 48 122 393 -20
30MAR26 3.70 C 0.06 0.09 0.06 0.06 -0.05 49 137 432 +2
30MAR26 3.80 C 0.06 0.06 0.05 0.04 -0.04 48 316 429 -23
30MAR26 3.90 C 0.05 0.05 0.04 0.03 -0.03 49 9 313 0
30MAR26 4.00 C 0.04 0.04 0.04 0.02 -0.03 49 4 387 -4
30MAR26 4.10 C 0.03 0.03 0.03 0.01 -0.02 46 3 177 -3
30MAR26 4.20 C 0.02 0.02 0.02 0.01 -0.01 50 2 120 -2
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.23 -0.14 43 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.12 -0.15 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.03 -0.14 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.94 -0.15 47 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.85 -0.13 49 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.75 -0.15 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.65 -0.14 38 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.58 -0.12 44 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.49 -0.13 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 -0.11 44 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.36 -0.11 44 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.31 -0.10 45 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.26 -0.09 46 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.21 -0.09 45 0 1 0
29APR26 3.50 C 0.21 0.22 0.21 0.18 -0.08 46 32 154 +32
29APR26 3.60 C 0.17 0.17 0.17 0.15 -0.07 47 75 98 +75
29APR26 3.70 C 0.13 0.13 0.13 0.12 -0.06 47 40 71 0
29APR26 3.80 C 0.00 0.00 0.00 0.10 -0.05 48 0 89 0
29APR26 3.90 C 0.10 0.10 0.10 0.08 -0.05 48 30 162 +30
29APR26 4.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.05 -0.04 47 0 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.04 -0.03 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.02 44 0 10 0
28MAY26 2.50 C 0.00 0.00 0.00 0.87 -0.13 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.78 -0.13 45 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.69 -0.13 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.61 -0.14 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.55 -0.12 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.50 -0.09 49 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.42 -0.10 45 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 -0.10 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 -0.09 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 -0.09 45 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.24 -0.09 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.20 -0.08 46 0 0 0
28MAY26 3.70 C 0.20 0.20 0.20 0.17 -0.07 46 3 15 -3
28MAY26 3.80 C 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.12 -0.06 46 0 2 0
28MAY26 4.00 C 0.12 0.12 0.12 0.10 -0.05 46 50 30 -20
28MAY26 4.10 C 0.10 0.10 0.10 0.09 -0.04 47 3 3 +3
28MAY26 4.20 C 0.09 0.09 0.09 0.07 -0.04 46 4 4 +4
28MAY26 4.30 C 0.00 0.00 0.00 0.06 -0.04 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.64 -0.14 62 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.59 -0.14 59 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.55 -0.13 66 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.50 -0.13 63 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.45 -0.13 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.40 -0.13 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.35 -0.13 55 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.25 -0.14 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 -0.13 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.07 -0.12 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 -0.12 48 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.90 -0.11 49 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.80 -0.12 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.72 -0.12 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.66 -0.10 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.59 -0.09 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.09 45 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.42 -0.07 46 0 12 0
29JUN26 3.30 C 0.37 0.37 0.37 0.36 -0.10 45 43 53 +43
29JUN26 3.40 C 0.00 0.00 0.00 0.32 -0.09 45 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 -0.07 45 0 540 0
29JUN26 3.60 C 0.29 0.29 0.29 0.25 -0.06 46 47 59 +16
29JUN26 3.70 C 0.00 0.00 0.00 0.22 -0.06 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.19 -0.06 46 0 129 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 -0.06 45 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.12 -0.04 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.03 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.03 46 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.02 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.02 44 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.37 -0.12 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.28 -0.12 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.19 -0.12 44 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 -0.11 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 -0.10 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.95 -0.10 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.10 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.11 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 -0.10 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 -0.10 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.62 -0.10 43 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 -0.10 44 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.52 -0.10 44 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 -0.09 45 0 32 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.08 45 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.40 -0.08 45 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 -0.07 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.06 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 -0.06 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 -0.05 46 0 85 0
29SEP26 4.10 C 0.00 0.00 0.00 0.24 -0.05 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.05 46 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.05 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.04 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.03 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.39 -0.11 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.31 -0.11 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 -0.10 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 -0.11 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.10 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 -0.10 43 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 -0.10 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 -0.09 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 -0.09 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.09 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.72 -0.09 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 -0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.63 -0.08 45 0 10 0
30DEC26 3.30 C 0.58 0.58 0.58 0.58 -0.08 45 50 50 +50
30DEC26 3.40 C 0.00 0.00 0.00 0.54 -0.08 45 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 -0.08 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.46 -0.08 45 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.43 -0.07 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.07 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
30DEC26 4.00 C 0.32 0.32 0.32 0.35 -0.08 46 32 22 -18
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.05 46 0 33 0
30DEC26 4.20 C 0.34 0.34 0.34 0.31 -0.06 47 2 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 75 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.05 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 -0.09 44 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 -0.09 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.09 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 -0.09 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 -0.08 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 -0.08 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.07 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.59 -0.08 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.56 -0.06 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 -0.06 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.05 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.36 - 48 0 0 -
TOTAL CALL 1,230 9,980 +186
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 110 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 0.00 101 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 245 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 306 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 397 0
30MAR26 2.90 P 0.03 0.03 0.03 0.03 0.00 46 5 508 +5
30MAR26 3.00 P 0.04 0.05 0.04 0.05 +0.01 47 80 600 0
30MAR26 3.10 P 0.07 0.07 0.07 0.08 +0.03 47 3 164 -3
30MAR26 3.20 P 0.10 0.11 0.09 0.11 +0.03 45 47 584 +30
30MAR26 3.30 P 0.14 0.14 0.14 0.16 +0.05 47 7 299 +3
30MAR26 3.40 P 0.19 0.19 0.19 0.22 +0.06 48 35 1,634 +30
30MAR26 3.50 P 0.00 0.00 0.00 0.28 +0.07 47 0 53 0
30MAR26 3.60 P 0.00 0.00 0.00 0.36 +0.08 50 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.44 +0.09 51 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 +0.10 50 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.61 +0.10 52 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 +0.11 52 0 57 0
30MAR26 4.10 P 0.00 0.00 0.00 0.80 +0.12 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.90 +0.12 62 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.00 +0.13 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.08 +0.13 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.19 +0.14 67 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.29 +0.14 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.38 +0.13 0 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.49 +0.15 77 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.59 +0.15 81 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 45 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 +0.01 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 35 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 +0.02 45 0 30 0
29APR26 3.00 P 0.09 0.09 0.09 0.10 +0.02 45 10 112 +10
29APR26 3.10 P 0.11 0.12 0.11 0.13 +0.03 44 16 787 +12
29APR26 3.20 P 0.17 0.17 0.17 0.18 +0.04 46 5 418 -5
29APR26 3.30 P 0.20 0.20 0.20 0.23 +0.05 46 45 61 +39
29APR26 3.40 P 0.00 0.00 0.00 0.28 +0.06 45 0 80 0
29APR26 3.50 P 0.00 0.00 0.00 0.35 +0.07 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 +0.08 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.48 +0.07 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 +0.09 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 +0.10 51 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.75 +0.11 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.83 +0.11 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.92 +0.11 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.01 +0.11 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.12 +0.12 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.20 +0.13 54 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.31 +0.14 61 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 +0.01 45 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28MAY26 2.90 P 0.10 0.10 0.10 0.11 +0.02 45 10 30 +10
28MAY26 3.00 P 0.14 0.14 0.14 0.14 +0.03 45 5 14 0
28MAY26 3.10 P 0.18 0.18 0.18 0.18 +0.03 45 5 10 -5
28MAY26 3.20 P 0.00 0.00 0.00 0.23 +0.05 46 0 16 0
28MAY26 3.30 P 0.25 0.25 0.25 0.27 +0.05 45 5 411 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.34 +0.07 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 +0.08 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 +0.08 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 +0.08 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 +0.08 49 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.70 +0.09 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.78 +0.10 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.87 +0.11 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.95 +0.10 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.05 +0.11 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.14 +0.12 54 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.22 +0.11 52 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.31 +0.12 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JUN26 2.40 P 0.04 0.04 0.04 0.03 0.00 43 3 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.02 47 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 +0.01 44 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 +0.03 45 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 223 0
29JUN26 3.10 P 0.22 0.22 0.22 0.23 +0.04 46 2 7,840 -2
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.04 45 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 +0.04 45 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.05 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 +0.06 45 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.06 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.07 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 +0.08 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.74 +0.09 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 +0.08 47 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.89 +0.08 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.98 +0.09 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.06 +0.09 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.15 +0.09 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.25 +0.11 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.09 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.42 +0.09 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.52 +0.10 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.60 +0.09 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 45 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 46 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.01 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 +0.01 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.01 46 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.02 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.02 47 0 187 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 +0.03 47 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 +0.03 47 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 +0.03 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 +0.04 47 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 +0.05 48 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.05 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.06 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.06 48 0 0 0
29SEP26 4.00 P 0.86 0.86 0.86 0.92 +0.07 49 1 44 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.07 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.08 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.08 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.08 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.33 +0.09 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.10 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.09 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.10 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 +0.09 52 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
30DEC26 2.10 P 0.08 0.08 0.08 0.07 0.00 46 200 4 -200
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 +0.02 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 +0.02 46 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 +0.02 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 +0.01 46 0 280 0
30DEC26 2.70 P 0.00 0.00 0.00 0.24 +0.02 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 +0.02 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 +0.03 46 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.36 +0.02 46 0 185 0
30DEC26 3.10 P 0.40 0.40 0.40 0.42 +0.04 47 50 74 +50
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.04 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 +0.03 47 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 +0.04 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.05 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.78 +0.06 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 +0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.06 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 +0.06 48 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 1.07 +0.07 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.07 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 +0.08 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.08 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 +0.08 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.48 +0.09 50 0 0 0
30MAR27 2.50 P 0.21 0.21 0.21 0.21 +0.01 46 8 8 +8
30MAR27 2.60 P 0.00 0.00 0.00 0.25 +0.02 46 0 5 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.34 +0.03 47 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.39 +0.04 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 +0.04 48 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 +0.05 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 +0.05 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 +0.05 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.06 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.85 +0.06 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.92 +0.07 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.99 +0.07 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.07 +0.08 49 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.14 +0.08 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.22 +0.08 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.09 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.37 - 49 0 0 -
TOTAL PUT 542 22,729 -12
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$ 61.85
30MAR26 37.00 C 0.00 0.00 0.00 25.05 -1.59 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.40 -1.26 118 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.93 -1.70 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.05 -1.62 81 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.09 -1.54 81 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.05 -1.61 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.06 -2.00 70 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.10 -1.55 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.08 -1.50 64 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.10 -1.52 61 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.96 -1.67 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.14 -1.61 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.16 -1.75 53 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.17 -1.51 50 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.86 -1.37 48 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.48 -1.40 41 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 5.36 -1.32 38 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 3.63 -1.15 37 0 215 0
30MAR26 62.50 C 2.59 2.59 2.49 2.30 -0.89 37 20 197 -20
30MAR26 65.00 C 0.00 0.00 0.00 1.35 -0.65 36 0 123 0
30MAR26 67.50 C 0.84 0.89 0.84 0.75 -0.42 36 31 304 -15
30MAR26 70.00 C 0.48 0.48 0.42 0.38 -0.26 36 32 280 -2
30MAR26 72.50 C 0.23 0.23 0.20 0.18 -0.15 36 23 317 -20
30MAR26 75.00 C 0.12 0.12 0.12 0.08 -0.08 36 10 139 +2
30MAR26 77.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.24 -1.52 47 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.27 -1.49 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.36 -1.52 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.34 -1.78 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.64 -1.30 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.68 -1.48 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.39 -1.41 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.16 -1.29 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.33 -1.16 37 0 15 0
29APR26 60.00 C 5.23 5.23 5.23 4.75 -1.06 37 15 115 0
29APR26 62.50 C 0.00 0.00 0.00 3.46 -0.87 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 2.45 -0.70 36 0 275 0
29APR26 67.50 C 0.00 0.00 0.00 1.69 -0.53 36 0 21 0
29APR26 70.00 C 1.26 1.26 1.08 1.13 -0.39 36 30 30 +26
29APR26 72.50 C 0.83 0.87 0.71 0.73 -0.28 36 15 157 +9
29APR26 75.00 C 0.53 0.53 0.50 0.46 -0.20 36 10 196 +2
29APR26 77.50 C 0.00 0.00 0.00 0.28 -0.14 36 0 78 0
29APR26 80.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.80 -1.23 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.83 -1.26 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.67 -1.45 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.94 -1.34 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.83 -1.45 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.69 -1.39 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.87 -0.88 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.01 -0.74 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 5.50 -1.01 36 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 4.23 -0.87 36 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 3.21 -0.71 36 0 195 0
28MAY26 67.50 C 0.00 0.00 0.00 2.38 -0.58 35 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 1.73 -0.46 35 0 30 0
28MAY26 72.50 C 1.33 1.33 1.33 1.24 -0.35 35 15 15 +15
28MAY26 75.00 C 0.95 0.95 0.95 0.87 -0.27 35 15 38 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.60 -0.20 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.41 -0.15 35 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 0.28 -0.10 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.12 -0.05 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.80 -1.25 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.80 -1.26 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.55 -1.52 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.59 -1.69 44 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.86 -1.52 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.91 -1.50 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.97 -1.27 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.06 -1.46 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.13 -1.33 40 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.02 -1.22 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.03 -1.36 37 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.35 -1.17 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 5.89 -1.07 36 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 4.66 -0.87 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 3.62 -0.79 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.78 -0.65 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.11 -0.53 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 1.58 -0.44 35 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.17 -0.36 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.85 -0.29 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.62 -0.22 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.45 -0.16 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.32 -0.13 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.23 -0.10 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.16 -0.07 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.80 -1.40 41 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.86 -1.48 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.86 -1.56 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.98 -1.51 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.37 -1.34 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.37 -1.45 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.79 -1.22 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.73 -1.30 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.20 -1.17 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.62 -1.16 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 7.36 -0.95 36 0 143 0
29SEP26 62.50 C 0.00 0.00 0.00 6.29 -0.83 36 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 5.34 -0.75 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.50 -0.71 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.81 -0.59 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.18 -0.55 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 2.67 -0.48 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.23 -0.43 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 1.85 -0.41 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.59 -0.32 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.30 -0.30 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.08 -0.23 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.88 -0.22 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.73 -0.17 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.60 -0.15 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.63 -0.90 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.78 -0.98 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.89 -1.08 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.06 -1.04 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.31 -1.00 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.21 -1.35 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.03 -0.77 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.52 -0.63 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.77 -0.98 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.58 -0.94 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.55 -0.83 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 6.58 -0.80 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 5.76 -0.71 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.00 -0.65 35 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 4.35 -0.60 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.76 -0.53 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.26 -0.49 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.81 -0.49 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.52 -0.38 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 2.19 -0.40 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 1.86 -0.37 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.57 -0.31 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.37 -0.23 36 0 1,000 0
30MAR27 46.00 C 0.00 0.00 0.00 17.78 -1.31 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.04 -1.19 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.36 -1.16 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.75 -1.12 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.14 -1.07 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.66 -1.12 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.31 -0.97 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.07 -0.86 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.91 -0.86 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 8.90 -0.74 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.92 -0.74 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.11 -0.62 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.31 -0.62 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.64 -0.51 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.01 -0.50 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.45 -0.43 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.96 -0.42 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 3.59 -0.34 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.21 -0.33 37 0 0 0
TOTAL CALL 216 8,263 +12
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 157 0
30MAR26 52.50 P 0.16 0.20 0.16 0.13 +0.05 37 19 237 +19
30MAR26 55.00 P 0.34 0.42 0.34 0.36 +0.13 37 30 280 -13
30MAR26 57.50 P 0.83 0.83 0.75 0.83 +0.28 36 32 217 +17
30MAR26 60.00 P 1.50 1.75 1.27 1.58 +0.46 36 193 484 +102
30MAR26 62.50 P 2.53 2.96 2.53 2.75 +0.70 35 37 500 0
30MAR26 65.00 P 0.00 0.00 0.00 4.30 +0.95 35 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 6.21 +1.22 35 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 8.35 +1.30 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.67 +1.03 31 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.17 +1.52 37 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.65 +1.49 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.15 +1.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.65 +1.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.65 +2.00 82 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.65 +1.50 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.15 +1.50 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.65 +1.50 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.15 +1.50 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 222 0
29APR26 52.50 P 0.54 0.55 0.54 0.52 +0.15 36 3 34 +3
29APR26 55.00 P 0.88 1.01 0.88 0.96 +0.26 36 17 95 +2
29APR26 57.50 P 1.72 1.72 1.72 1.63 +0.42 36 3 56 +3
29APR26 60.00 P 2.50 2.71 2.30 2.55 +0.58 36 5 211 +5
29APR26 62.50 P 0.00 0.00 0.00 3.74 +0.73 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 5.26 +0.94 35 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.03 +1.14 36 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.73 +1.01 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.09 +1.23 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.28 +1.41 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.72 +0.95 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.70 +1.98 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.65 +1.49 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.65 +2.00 59 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.11 +1.96 62 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 +0.10 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 +0.13 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.87 +0.21 35 0 19 0
28MAY26 55.00 P 1.31 1.31 1.31 1.43 +0.34 35 4 28 +4
28MAY26 57.50 P 0.00 0.00 0.00 2.19 +0.48 35 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 3.15 +0.60 35 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 4.35 +0.73 34 0 115 0
28MAY26 65.00 P 0.00 0.00 0.00 5.87 +0.91 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 7.36 +0.83 33 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 9.18 +0.56 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.84 +1.81 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.73 +1.47 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.00 +1.23 36 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.70 +1.87 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.69 +1.44 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.65 +1.97 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.11 +1.96 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 +0.07 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.08 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.52 +0.10 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.65 +0.12 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.81 +0.15 35 0 10 0
29JUN26 50.00 P 1.00 1.00 1.00 0.99 +0.20 35 2 19 +2
29JUN26 52.50 P 1.50 1.50 1.50 1.55 +0.32 35 2 16 0
29JUN26 55.00 P 2.15 2.15 2.15 2.27 +0.41 35 2 45 0
29JUN26 57.50 P 3.15 3.15 3.15 3.17 +0.48 35 1 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.28 +0.35 34 0 613 0
29JUN26 62.50 P 0.00 0.00 0.00 5.62 +0.71 34 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 7.22 +0.88 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.32 +1.43 37 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 10.71 +1.11 33 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.56 +1.09 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.94 +1.23 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.74 +0.93 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.95 +1.28 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.47 +1.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.17 +1.26 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.43 +1.46 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.57 +1.69 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.34 +1.50 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.86 +1.59 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.90 +0.14 37 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 +0.13 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 +0.17 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.49 +0.23 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.70 +0.19 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.98 +0.26 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.25 +0.26 38 0 14 0
29SEP26 52.50 P 2.98 2.98 2.98 3.06 +0.35 38 1 14 0
29SEP26 55.00 P 0.00 0.00 0.00 4.02 +0.44 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.13 +0.50 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.40 +0.57 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.84 +0.69 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.41 +0.79 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.09 +0.85 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 12.74 +0.82 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.55 +0.74 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.42 +0.63 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.65 +0.83 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.64 +0.75 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.27 +1.18 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.62 +1.38 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.73 +1.27 42 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.19 +1.51 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.53 +1.54 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.86 +1.44 45 0 0 0
30DEC26 45.00 P 1.96 1.96 1.96 1.58 +0.18 36 1 512 +1
30DEC26 46.00 P 0.00 0.00 0.00 1.85 +0.24 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.11 +0.29 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.39 +0.26 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.67 +0.26 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.99 +0.30 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.87 +0.35 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.92 +0.46 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.07 +0.53 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.36 +0.57 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.81 +0.69 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.34 +0.73 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.02 +0.82 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.79 +0.90 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.49 +0.78 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.43 +0.84 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.44 +0.86 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.47 +0.84 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.70 +1.21 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.86 +0.91 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.47 +1.60 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.38 +0.94 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.16 +1.48 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 2.49 +0.32 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.84 +0.40 37 0 0 0
30MAR27 48.00 P 3.15 3.15 3.15 3.14 +0.34 37 10 10 +10
30MAR27 49.00 P 0.00 0.00 0.00 3.49 +0.41 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.84 +0.42 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 4.80 +0.49 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.88 +0.54 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.10 +0.65 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.40 +0.67 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.87 +0.79 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.38 +0.81 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.05 +0.91 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.77 +0.94 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.62 +1.04 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.51 +1.05 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.50 +1.14 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.56 +1.17 40 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.65 +1.20 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.84 +1.27 41 0 0 0
TOTAL PUT 362 7,677 +155
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$ 64.60
06MAR26 48.00 C 0.00 0.00 0.00 17.00 -3.11 197 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 15.89 -3.21 172 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 14.99 -3.12 174 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 12.35 -3.26 132 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 9.88 -3.24 111 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 7.36 -3.25 85 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 4.92 -3.19 65 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 2.82 -2.92 57 0 0 0
06MAR26 65.00 C 1.83 1.94 1.30 1.32 -2.12 55 60 38 +38
06MAR26 67.50 C 1.29 1.35 0.49 0.48 -1.30 54 224 74 +61
06MAR26 70.00 C 0.56 0.58 0.18 0.14 -0.66 54 310 200 -107
06MAR26 72.50 C 0.19 0.19 0.07 0.03 -0.24 54 42 72 +15
06MAR26 75.00 C 0.09 0.09 0.03 0.01 -0.07 58 13 58 -3
06MAR26 77.50 C 0.02 0.02 0.02 0.01 -0.01 69 2 14 -2
06MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 79 6 29 -6
06MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
13MAR26 48.00 C 0.00 0.00 0.00 17.00 - 117 0 0 -
13MAR26 49.00 C 0.00 0.00 0.00 15.99 - 109 0 0 -
13MAR26 50.00 C 0.00 0.00 0.00 14.99 - 103 0 0 -
13MAR26 52.50 C 0.00 0.00 0.00 12.47 - 86 0 0 -
13MAR26 55.00 C 0.00 0.00 0.00 9.97 - 70 0 0 -
13MAR26 57.50 C 0.00 0.00 0.00 7.52 - 58 0 0 -
13MAR26 60.00 C 0.00 0.00 0.00 5.27 - 51 0 0 -
13MAR26 62.50 C 0.00 0.00 0.00 3.37 - 48 0 0 -
13MAR26 65.00 C 0.00 0.00 0.00 1.93 - 46 0 0 -
13MAR26 67.50 C 1.40 1.45 1.17 1.00 - 46 21 5 -
13MAR26 70.00 C 1.05 1.05 0.57 0.46 - 46 9 4 -
13MAR26 72.50 C 0.61 0.61 0.28 0.19 - 46 12 12 -
13MAR26 75.00 C 0.32 0.32 0.16 0.07 - 46 10 7 -
13MAR26 77.50 C 0.00 0.00 0.00 0.03 - 47 0 0 -
13MAR26 80.00 C 0.07 0.07 0.07 0.01 - 47 5 5 -
13MAR26 82.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
13MAR26 85.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
13MAR26 87.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
13MAR26 90.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 44.86 -3.25 219 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 43.95 -3.22 224 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 43.03 -3.04 224 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 41.87 -3.25 195 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 40.80 -3.38 176 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 39.78 -3.53 165 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 38.81 -3.40 164 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 38.08 -3.04 189 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 37.08 -3.06 182 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 35.98 -3.34 165 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 34.88 -3.29 148 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 33.83 -3.45 136 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.78 -3.39 123 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 32.04 -3.29 146 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.89 -3.44 127 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 30.07 -3.08 137 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 28.82 -3.36 108 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.82 -3.43 104 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.89 -3.38 106 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 26.08 -3.28 116 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 24.88 -3.23 96 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 23.98 -3.16 99 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 23.09 -3.15 102 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 22.11 -3.13 98 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 20.85 -3.30 76 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 20.09 -3.07 88 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 18.88 -3.29 71 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 18.03 -3.14 76 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 17.17 -3.09 78 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 16.15 -3.15 73 0 59 0
30MAR26 50.00 C 15.00 15.09 14.95 15.00 -3.24 62 46 165 +19
30MAR26 52.50 C 0.00 0.00 0.00 12.64 -3.22 58 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 10.11 -3.11 47 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 7.82 -3.02 42 0 126 0
30MAR26 60.00 C 5.98 5.98 5.98 5.89 -2.79 42 1 291 0
30MAR26 62.50 C 0.00 0.00 0.00 4.38 -2.18 44 1 66 +1
30MAR26 65.00 C 3.82 3.82 3.06 3.07 -1.79 44 34 126 -2
30MAR26 67.50 C 3.00 3.00 2.13 2.04 -1.53 44 28 830 +9
30MAR26 70.00 C 2.10 2.14 1.45 1.29 -1.21 44 272 1,672 +202
30MAR26 72.50 C 1.48 1.48 1.01 0.79 -0.88 43 73 371 +21
30MAR26 75.00 C 1.05 1.07 0.69 0.46 -0.60 43 129 1,097 +52
30MAR26 77.50 C 0.75 0.75 0.49 0.26 -0.39 43 43 319 -15
30MAR26 80.00 C 0.48 0.48 0.34 0.14 -0.24 43 147 882 -43
30MAR26 82.50 C 0.33 0.33 0.24 0.08 -0.14 44 34 204 -9
30MAR26 85.00 C 0.29 0.29 0.20 0.04 -0.08 44 32 859 -10
30MAR26 87.50 C 0.18 0.18 0.14 0.02 -0.05 44 102 361 +55
30MAR26 90.00 C 0.14 0.14 0.10 0.01 -0.03 44 45 1,130 -6
30MAR26 92.50 C 0.09 0.11 0.06 0.01 -0.01 47 45 281 -3
30MAR26 95.00 C 0.07 0.07 0.05 0.01 0.00 50 5 708 -2
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30MAR26 100.00 C 0.05 0.05 0.05 0.01 0.00 56 1 343 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 257 0
30MAR26 105.00 C 0.03 0.03 0.03 0.01 0.00 61 11 547 +9
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
30MAR26 112.50 C 0.01 0.01 0.01 0.01 0.00 69 25 48 +18
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
29APR26 48.00 C 0.00 0.00 0.00 17.35 -3.19 56 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 16.36 -3.04 53 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 15.35 -3.16 50 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 13.18 -3.05 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.80 -2.99 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.75 -2.91 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 7.13 -2.50 43 0 1 0
29APR26 62.50 C 5.88 5.88 5.88 5.56 -2.14 42 1 64 +1
29APR26 65.00 C 4.92 4.93 4.58 4.38 -1.79 43 17 197 +17
29APR26 67.50 C 4.45 4.45 3.60 3.39 -1.53 43 8 532 0
29APR26 70.00 C 2.81 2.81 2.78 2.53 -1.35 43 15 263 +15
29APR26 72.50 C 2.85 2.85 2.15 1.85 -1.09 43 88 216 +54
29APR26 75.00 C 2.09 2.09 1.69 1.34 -0.84 43 57 795 +14
29APR26 77.50 C 1.80 1.80 1.37 0.95 -0.65 43 37 220 +30
29APR26 80.00 C 1.46 1.46 1.10 0.66 -0.49 43 12 254 -8
29APR26 82.50 C 1.07 1.07 0.92 0.46 -0.36 43 9 127 -2
29APR26 85.00 C 0.88 0.88 0.80 0.31 -0.26 42 3 664 0
29APR26 87.50 C 0.00 0.00 0.00 0.21 -0.18 42 0 175 0
29APR26 90.00 C 0.59 0.59 0.50 0.14 -0.13 42 29 162 +24
29APR26 92.50 C 0.55 0.55 0.46 0.09 -0.09 42 16 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 336 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 99 0
29APR26 100.00 C 0.30 0.30 0.29 0.03 -0.03 43 7 581 +1
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 23 0
29APR26 105.00 C 0.20 0.20 0.20 0.01 -0.02 42 1 29 +1
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 120 0
29APR26 110.00 C 0.15 0.15 0.15 0.01 0.00 46 6 29 -6
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 115.00 C 0.11 0.11 0.11 0.01 0.00 49 8 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 120.00 C 0.09 0.09 0.09 0.01 0.00 53 10 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 17.57 -3.13 49 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.65 -3.13 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.87 -2.88 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.69 -2.88 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.68 -2.71 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.79 -2.55 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 8.15 -2.32 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 6.68 -2.17 43 0 264 0
28MAY26 65.00 C 5.69 5.69 5.69 5.54 -1.83 43 1 1 +1
28MAY26 67.50 C 5.38 5.38 4.71 4.56 -1.60 44 15 17 +15
28MAY26 70.00 C 0.00 0.00 0.00 3.65 -1.52 44 0 57 0
28MAY26 72.50 C 0.00 0.00 0.00 2.89 -1.30 44 0 165 0
28MAY26 75.00 C 3.12 3.12 2.74 2.27 -1.10 44 30 130 +15
28MAY26 77.50 C 0.00 0.00 0.00 1.77 -0.91 44 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 1.37 -0.74 44 0 1,543 0
28MAY26 82.50 C 1.76 1.76 1.76 1.05 -0.61 43 15 34 0
28MAY26 85.00 C 0.00 0.00 0.00 0.80 -0.49 43 0 42 0
28MAY26 87.50 C 1.31 1.32 1.31 0.60 -0.39 43 30 36 -16
28MAY26 90.00 C 1.12 1.12 1.00 0.45 -0.31 43 58 162 +46
28MAY26 92.50 C 0.96 0.96 0.96 0.34 -0.24 43 1 55 0
28MAY26 95.00 C 0.79 0.79 0.77 0.25 -0.19 43 20 139 +20
28MAY26 97.50 C 0.00 0.00 0.00 0.19 -0.14 43 0 80 0
28MAY26 100.00 C 0.59 0.59 0.59 0.14 -0.11 43 1 12 -1
28MAY26 102.50 C 0.00 0.00 0.00 0.10 -0.09 43 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 36 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 35.34 -3.23 84 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.27 -3.25 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.30 -3.26 75 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 32.34 -3.19 74 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.32 -3.24 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.33 -3.28 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.50 -3.11 69 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 28.35 -3.30 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 27.45 -3.28 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.42 -3.33 59 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.52 -3.26 58 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.59 -3.18 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.59 -3.11 55 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 22.56 -3.15 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.64 -3.14 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 20.75 -3.12 50 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 19.82 -3.04 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.87 -3.10 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.99 -3.10 47 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 17.13 -3.03 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.45 -2.72 48 0 18 0
29JUN26 52.50 C 0.00 0.00 0.00 14.15 -2.83 44 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 12.26 -2.66 43 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 10.59 -2.43 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.94 -2.44 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 7.75 -2.07 44 0 103 0
29JUN26 65.00 C 6.65 6.79 6.65 6.70 -1.66 45 17 100 0
29JUN26 67.50 C 6.60 6.60 6.60 5.67 -1.58 45 1 195 +1
29JUN26 70.00 C 5.09 5.25 4.92 4.73 -1.51 45 67 444 +42
29JUN26 72.50 C 0.00 0.00 0.00 3.92 -1.36 44 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 3.23 -1.18 44 0 191 0
29JUN26 77.50 C 3.20 3.21 3.20 2.65 -1.01 44 67 883 +67
29JUN26 80.00 C 3.02 3.02 3.02 2.17 -0.86 44 1 522 -1
29JUN26 82.50 C 0.00 0.00 0.00 1.76 -0.73 44 0 94 0
29JUN26 85.00 C 0.00 0.00 0.00 1.43 -0.61 44 0 228 0
29JUN26 87.50 C 0.00 0.00 0.00 1.15 -0.52 44 0 232 0
29JUN26 90.00 C 0.00 0.00 0.00 0.93 -0.43 44 0 1,421 0
29JUN26 92.50 C 0.00 0.00 0.00 0.74 -0.36 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.59 -0.30 44 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 0.47 -0.25 44 0 47 0
29JUN26 100.00 C 1.02 1.10 1.02 0.38 -0.19 44 12 317 +12
29JUN26 102.50 C 0.00 0.00 0.00 0.30 -0.16 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 -0.13 44 0 47 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.10 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 -0.08 44 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.07 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 49 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 26.06 -3.25 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.25 -3.12 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.34 -3.06 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.48 -3.01 48 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 22.57 -3.01 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 21.66 -3.03 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 20.85 -2.98 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.17 -2.82 46 0 8 0
29SEP26 48.00 C 0.00 0.00 0.00 19.11 -3.05 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.44 -2.85 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.65 -2.87 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 15.86 -2.69 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 14.18 -2.58 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 12.72 -2.42 44 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 11.31 -2.31 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 10.24 -2.01 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.14 -1.88 45 0 63 0
29SEP26 67.50 C 8.59 8.79 8.59 8.14 -1.76 45 18 279 +15
29SEP26 70.00 C 0.00 0.00 0.00 7.21 -1.77 45 0 572 0
29SEP26 72.50 C 0.00 0.00 0.00 6.34 -1.81 45 0 166 0
29SEP26 75.00 C 0.00 0.00 0.00 5.57 -1.68 45 0 61 0
29SEP26 77.50 C 0.00 0.00 0.00 4.89 -1.54 45 0 89 0
29SEP26 80.00 C 5.50 5.50 5.00 4.28 -1.42 45 44 2,402 +3
29SEP26 82.50 C 0.00 0.00 0.00 3.74 -1.30 45 0 35 0
29SEP26 85.00 C 4.92 4.92 4.92 3.27 -1.18 45 2 76 0
29SEP26 87.50 C 4.11 4.11 3.97 2.85 -1.07 45 4 26 0
29SEP26 90.00 C 0.00 0.00 0.00 2.48 -0.98 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 2.16 -0.88 45 1 56 0
29SEP26 95.00 C 0.00 0.00 0.00 1.88 -0.79 44 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 1.63 -0.72 44 0 138 0
29SEP26 100.00 C 2.56 2.63 2.56 1.42 -0.64 44 4 68 +3
29SEP26 102.50 C 0.00 0.00 0.00 1.23 -0.58 44 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 -0.52 44 0 2 0
29SEP26 107.50 C 2.00 2.00 2.00 0.92 -0.47 44 2 9 +2
29SEP26 110.00 C 0.00 0.00 0.00 0.80 -0.42 44 5 55 0
29SEP26 112.50 C 0.00 0.00 0.00 0.69 -0.38 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 -0.34 44 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.52 -0.30 44 0 46 0
29SEP26 120.00 C 1.50 1.50 1.50 0.45 -0.27 44 2 47 -2
30DEC26 40.00 C 0.00 0.00 0.00 26.90 -3.09 48 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 26.03 -3.06 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 25.06 -3.15 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 24.24 -3.12 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.41 -3.10 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.62 -3.06 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 21.87 -3.00 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.08 -2.98 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.37 -2.91 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 19.64 -2.87 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.99 -2.78 44 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 17.33 -2.69 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.82 -2.56 44 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 14.45 -2.43 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.25 -2.28 44 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 12.09 -2.16 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 11.10 -2.00 45 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 10.12 -1.95 45 0 2 0
30DEC26 70.00 C 9.60 9.60 9.60 9.16 -1.87 45 2 607 0
30DEC26 72.50 C 0.00 0.00 0.00 8.28 -1.92 45 0 609 0
30DEC26 75.00 C 8.94 8.94 8.94 7.48 -1.92 45 1 17 -1
30DEC26 77.50 C 0.00 0.00 0.00 6.75 -1.81 45 0 33 0
30DEC26 80.00 C 7.80 7.80 7.80 6.09 -1.70 45 2 12 0
30DEC26 82.50 C 0.00 0.00 0.00 5.49 -1.59 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.94 -1.49 45 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 4.45 -1.39 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.01 -1.30 45 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 3.60 -1.22 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 3.24 -1.13 44 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 2.92 -1.04 44 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 2.62 -0.98 44 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 2.36 -0.90 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.12 -0.84 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 1.91 -0.77 44 0 0 0
30DEC26 110.00 C 3.14 3.14 3.14 1.71 -0.72 44 9 22 +9
30DEC26 112.50 C 0.00 0.00 0.00 1.54 -0.67 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 -0.61 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 1.25 -0.56 44 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.12 -0.53 44 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 21.56 -2.79 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.89 -2.75 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.24 -2.71 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.70 -2.61 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.29 -2.49 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.98 -2.39 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.80 -2.26 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.70 -2.18 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.69 -2.11 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.82 -1.97 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.94 -1.93 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.05 -2.00 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.24 -1.91 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.49 -1.81 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.80 -1.71 45 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.16 -1.63 45 0 0 0
30MAR27 85.00 C 7.40 7.40 7.40 6.58 -1.53 45 2 2 +2
30MAR27 87.50 C 0.00 0.00 0.00 6.04 -1.45 45 0 2 0
30MAR27 90.00 C 6.80 6.80 6.58 5.55 -1.36 45 6 8 +6
TOTAL CALL 2,552 35,434 +671
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 52.50 P 0.03 0.03 0.03 0.01 0.00 79 1 1 +1
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 3 0
06MAR26 60.00 P 0.17 0.17 0.14 0.16 +0.14 54 8 2 +2
06MAR26 62.50 P 0.19 0.63 0.18 0.59 +0.48 52 106 144 +54
06MAR26 65.00 P 0.70 1.69 0.63 1.61 +1.17 52 181 109 +24
06MAR26 67.50 P 1.65 3.31 1.65 3.25 +2.00 48 68 132 -6
06MAR26 70.00 P 4.50 4.50 4.50 5.52 +2.69 54 1 112 0
06MAR26 72.50 P 7.20 7.20 7.20 7.92 +3.09 54 1 23 -1
06MAR26 75.00 P 9.68 9.68 9.68 10.40 +3.32 0 1 0 -1
06MAR26 77.50 P 0.00 0.00 0.00 12.90 +3.40 0 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 15.40 +3.40 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 17.90 +3.40 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 20.40 +3.40 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 22.90 +3.40 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 25.40 +3.40 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 27.90 +3.40 0 0 0 0
13MAR26 48.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
13MAR26 49.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
13MAR26 50.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
13MAR26 52.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
13MAR26 55.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
13MAR26 57.50 P 0.00 0.00 0.00 0.16 - 46 0 0 -
13MAR26 60.00 P 0.18 0.49 0.18 0.46 - 45 78 71 -
13MAR26 62.50 P 0.57 1.06 0.57 1.09 - 45 37 29 -
13MAR26 65.00 P 1.18 1.92 1.18 2.20 - 44 29 22 -
13MAR26 67.50 P 3.28 3.28 3.28 3.71 - 43 1 1 -
13MAR26 70.00 P 0.00 0.00 0.00 5.74 - 43 0 0 -
13MAR26 72.50 P 0.00 0.00 0.00 8.03 - 45 0 0 -
13MAR26 75.00 P 0.00 0.00 0.00 10.43 - 45 0 0 -
13MAR26 77.50 P 0.00 0.00 0.00 12.90 - 0 0 0 -
13MAR26 80.00 P 0.00 0.00 0.00 15.40 - 0 0 0 -
13MAR26 82.50 P 0.00 0.00 0.00 17.90 - 0 0 0 -
13MAR26 85.00 P 0.00 0.00 0.00 20.40 - 0 0 0 -
13MAR26 87.50 P 0.00 0.00 0.00 22.90 - 0 0 0 -
13MAR26 90.00 P 0.00 0.00 0.00 25.40 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 104 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 302 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
30MAR26 49.00 P 0.05 0.05 0.05 0.03 +0.02 45 9 111 0
30MAR26 50.00 P 0.08 0.08 0.07 0.04 +0.02 43 2 643 -1
30MAR26 52.50 P 0.11 0.13 0.11 0.12 +0.08 43 11 195 +4
30MAR26 55.00 P 0.24 0.28 0.22 0.28 +0.17 43 38 859 +7
30MAR26 57.50 P 0.34 0.58 0.33 0.61 +0.35 43 45 550 +20
30MAR26 60.00 P 0.58 1.14 0.58 1.16 +0.62 42 387 890 +43
30MAR26 62.50 P 1.25 2.01 1.25 2.01 +0.97 42 119 1,374 -20
30MAR26 65.00 P 1.91 3.27 1.91 3.15 +1.36 42 76 1,387 +15
30MAR26 67.50 P 4.00 4.79 3.94 4.81 +1.91 44 43 550 +3
30MAR26 70.00 P 5.00 6.71 4.96 6.65 +2.32 45 135 2,179 +80
30MAR26 72.50 P 7.00 8.40 7.00 8.48 +2.35 42 3 328 0
30MAR26 75.00 P 10.24 10.70 10.24 10.70 +2.58 42 9 186 -7
30MAR26 77.50 P 0.00 0.00 0.00 13.28 +2.98 51 0 96 0
30MAR26 80.00 P 13.36 15.00 13.36 15.40 +2.87 0 16 181 -15
30MAR26 82.50 P 0.00 0.00 0.00 17.91 +3.17 43 0 169 0
30MAR26 85.00 P 0.00 0.00 0.00 20.40 +3.19 0 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 22.90 +3.40 0 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 25.40 +3.40 0 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 27.90 +3.40 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.40 +3.40 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 32.90 +3.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 35.40 +3.40 0 0 0 -68
30MAR26 102.50 P 0.00 0.00 0.00 37.90 +3.39 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 40.40 +3.39 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.90 +3.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.40 +3.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 47.90 +3.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.40 +3.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 52.90 +3.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.40 +3.40 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.90 +3.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.40 +3.40 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.90 +3.40 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.40 +3.40 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.90 +3.40 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 70.40 +3.38 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.90 +3.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.40 +3.40 0 0 0 0
29APR26 48.00 P 0.12 0.14 0.12 0.14 +0.08 42 9 14 +9
29APR26 49.00 P 0.14 0.14 0.14 0.19 +0.11 42 1 1 +1
29APR26 50.00 P 0.20 0.22 0.20 0.26 +0.14 42 15 82 +7
29APR26 52.50 P 0.39 0.39 0.39 0.49 +0.26 42 1 31 +1
29APR26 55.00 P 0.65 0.74 0.62 0.87 +0.43 42 8 97 -1
29APR26 57.50 P 1.25 1.26 0.98 1.42 +0.65 42 213 348 +189
29APR26 60.00 P 1.39 2.00 1.39 2.16 +0.88 41 41 378 +15
29APR26 62.50 P 2.33 3.00 2.33 3.13 +1.16 41 21 286 +4
29APR26 65.00 P 3.35 4.30 3.35 4.42 +1.55 42 39 538 +7
29APR26 67.50 P 5.00 5.00 5.00 5.99 +1.92 43 2 493 0
29APR26 70.00 P 7.55 7.55 7.55 7.55 +1.95 42 2 497 0
29APR26 72.50 P 0.00 0.00 0.00 9.72 +2.46 46 0 383 0
29APR26 75.00 P 11.55 11.55 11.55 11.68 +2.60 45 1 1,064 +1
29APR26 77.50 P 0.00 0.00 0.00 13.93 +2.85 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 16.09 +2.87 47 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 18.51 +3.05 51 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 20.68 +3.01 48 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 23.02 +3.10 46 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 25.41 +3.16 43 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.90 +3.17 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.40 +3.29 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 32.90 +3.27 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.40 +3.40 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.90 +3.39 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.40 +3.37 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 42.90 +3.40 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.40 +3.40 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 47.90 +3.40 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 50.40 +3.40 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 52.90 +3.40 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 55.40 +3.40 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 57.90 +3.40 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 60.40 +3.40 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 62.90 +3.40 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 65.40 +3.40 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 67.90 +3.40 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 70.40 +3.38 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 72.90 +3.40 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 75.40 +3.40 0 0 0 0
28MAY26 48.00 P 0.28 0.28 0.28 0.39 +0.17 43 3 3 +3
28MAY26 49.00 P 0.36 0.38 0.36 0.49 +0.21 43 30 30 +30
28MAY26 50.00 P 0.40 0.47 0.40 0.60 +0.25 43 16 62 +16
28MAY26 52.50 P 0.73 0.73 0.73 0.98 +0.39 43 5 156 0
28MAY26 55.00 P 1.25 1.25 1.08 1.50 +0.55 42 8 281 +3
28MAY26 57.50 P 1.44 1.85 1.44 2.19 +0.75 42 73 273 +53
28MAY26 60.00 P 2.17 2.64 2.16 3.05 +0.97 42 48 106 +14
28MAY26 62.50 P 3.75 3.75 3.52 4.09 +1.20 42 41 550 0
28MAY26 65.00 P 5.00 5.38 4.86 5.42 +1.54 43 9 438 -1
28MAY26 67.50 P 6.40 6.40 6.40 6.97 +1.78 43 1 169 0
28MAY26 70.00 P 0.00 0.00 0.00 8.71 +2.00 44 0 209 0
28MAY26 72.50 P 9.89 9.89 9.89 10.57 +2.19 45 1 178 0
28MAY26 75.00 P 0.00 0.00 0.00 12.56 +2.43 46 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 14.54 +2.53 46 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 16.59 +2.57 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 18.79 +2.63 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.01 +2.64 46 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 23.24 +2.61 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.67 +2.83 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.02 +2.91 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.42 +2.96 43 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.95 +3.16 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.40 +3.08 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 37.90 +3.20 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 40.40 +3.23 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 42.90 +3.35 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 45.40 +3.37 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 47.90 +3.40 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 50.40 +3.40 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 52.90 +3.40 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 55.40 +3.40 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 57.90 +3.40 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 60.40 +3.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 +0.05 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 +0.06 44 0 165 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 +0.08 44 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.21 +0.09 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.26 +0.11 43 0 5 0
29JUN26 44.00 P 0.25 0.25 0.25 0.33 +0.14 43 8 28 +5
29JUN26 45.00 P 0.00 0.00 0.00 0.40 +0.16 43 0 89 0
29JUN26 46.00 P 0.36 0.36 0.36 0.50 +0.21 43 15 70 -4
29JUN26 47.00 P 0.00 0.00 0.00 0.61 +0.25 43 0 31 0
29JUN26 48.00 P 0.51 0.51 0.51 0.73 +0.29 43 1 41 0
29JUN26 49.00 P 0.65 0.65 0.64 0.88 +0.34 43 16 91 +16
29JUN26 50.00 P 0.00 0.00 0.00 1.03 +0.38 43 0 756 0
29JUN26 52.50 P 1.00 1.20 1.00 1.52 +0.52 43 23 354 0
29JUN26 55.00 P 1.33 1.75 1.33 2.16 +0.69 43 17 326 +8
29JUN26 57.50 P 2.31 2.61 2.31 2.94 +0.86 43 59 238 -3
29JUN26 60.00 P 3.23 3.52 3.15 3.89 +1.07 43 131 487 +127
29JUN26 62.50 P 0.00 0.00 0.00 4.98 +1.27 42 0 342 0
29JUN26 65.00 P 5.77 5.77 5.77 6.26 +1.52 43 4 238 -4
29JUN26 67.50 P 7.02 7.54 7.02 7.82 +1.76 43 80 535 -49
29JUN26 70.00 P 0.00 0.00 0.00 9.60 +2.02 45 0 1,487 0
29JUN26 72.50 P 0.00 0.00 0.00 11.39 +2.09 45 0 920 0
29JUN26 75.00 P 12.49 12.66 12.49 13.34 +2.36 46 2 930 0
29JUN26 77.50 P 0.00 0.00 0.00 15.37 +2.54 47 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 17.26 +2.48 46 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 19.50 +2.69 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 21.68 +2.72 48 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 23.84 +2.75 47 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 26.10 +2.65 48 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 28.50 +2.88 49 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 30.73 +2.70 47 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 33.24 +2.85 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.50 +2.75 46 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.03 +2.98 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.46 +3.15 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.90 +2.94 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.40 +3.19 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.90 +3.20 0 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 50.40 +3.31 0 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 52.90 +3.29 0 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 55.40 +3.38 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 57.90 +3.40 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.40 +3.40 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.90 +3.40 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.40 +3.40 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 67.90 +3.40 0 0 30 -15
29JUN26 135.00 P 0.00 0.00 0.00 70.40 +3.38 0 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 72.90 +3.40 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.40 +3.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.12 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.63 +0.15 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.74 +0.17 44 0 0 0
29SEP26 43.00 P 0.68 0.68 0.68 0.86 +0.18 44 1 18 -1
29SEP26 44.00 P 0.78 0.78 0.78 1.01 +0.22 44 1 32 +1
29SEP26 45.00 P 0.00 0.00 0.00 1.17 +0.26 44 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.33 +0.27 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.54 +0.32 44 0 24 0
29SEP26 48.00 P 1.34 1.34 1.34 1.75 +0.37 44 1 17 0
29SEP26 49.00 P 0.00 0.00 0.00 1.96 +0.38 44 0 75 0
29SEP26 50.00 P 0.00 0.00 0.00 2.21 +0.42 43 0 265 0
29SEP26 52.50 P 2.37 2.37 2.37 2.89 +0.52 43 1 696 +1
29SEP26 55.00 P 3.13 3.33 3.13 3.72 +0.67 43 27 333 +13
29SEP26 57.50 P 4.33 4.33 4.33 4.66 +0.79 43 40 240 +40
29SEP26 60.00 P 0.00 0.00 0.00 5.69 +0.91 43 0 167 0
29SEP26 62.50 P 6.66 6.66 6.66 6.89 +1.07 43 1 621 0
29SEP26 65.00 P 7.74 7.79 7.74 8.33 +1.35 44 21 250 -4
29SEP26 67.50 P 0.00 0.00 0.00 9.92 +1.67 44 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 11.62 +1.81 45 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 13.27 +1.84 45 0 166 0
29SEP26 75.00 P 14.93 14.93 14.93 15.14 +1.94 46 1 135 0
29SEP26 77.50 P 0.00 0.00 0.00 17.05 +2.04 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 19.05 +2.14 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 21.14 +2.29 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 23.23 +2.39 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 25.33 +2.43 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 27.44 +2.45 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 29.62 +2.44 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 31.93 +2.54 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 34.23 +2.63 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.59 +2.76 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 38.77 +2.65 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.15 +2.72 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.64 +2.94 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.00 +2.98 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 48.44 +3.04 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.81 +3.08 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.30 +3.18 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.60 +3.09 53 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 1.01 +0.15 44 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 1.17 +0.19 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.33 +0.20 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 +0.21 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.71 +0.26 44 0 2 0
30DEC26 45.00 P 1.55 1.55 1.49 1.92 +0.30 43 3 22 +1
30DEC26 46.00 P 0.00 0.00 0.00 2.14 +0.30 43 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.37 +0.32 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.65 +0.38 43 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 2.93 +0.43 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 3.21 +0.43 43 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 4.03 +0.56 43 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.91 +0.60 43 0 72 0
30DEC26 57.50 P 0.00 0.00 0.00 5.96 +0.78 43 0 31 0
30DEC26 60.00 P 6.85 6.85 6.85 7.05 +0.82 43 4 92 +4
30DEC26 62.50 P 8.23 8.23 8.23 8.30 +1.01 43 1 59 -1
30DEC26 65.00 P 9.35 9.65 9.35 9.65 +1.12 43 16 49 +1
30DEC26 67.50 P 0.00 0.00 0.00 11.31 +1.37 44 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 12.99 +1.50 45 2 641 -2
30DEC26 72.50 P 14.26 14.74 14.26 14.77 +1.61 45 19 627 +13
30DEC26 75.00 P 0.00 0.00 0.00 16.53 +1.76 45 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 18.53 +1.94 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 20.44 +1.98 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 22.37 +2.01 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 24.44 +2.11 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 26.51 +2.23 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 28.64 +2.30 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.84 +2.42 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.02 +2.48 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 35.24 +2.50 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.49 +2.53 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.71 +2.51 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.99 +2.55 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.31 +2.63 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 46.72 +2.78 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.97 +2.75 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 51.46 +2.93 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.84 +2.96 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 56.24 +3.00 54 0 16 0
30MAR27 48.00 P 2.88 2.88 2.88 3.52 +0.48 44 1 3 +1
30MAR27 49.00 P 0.00 0.00 0.00 3.82 +0.49 44 0 0 0
30MAR27 50.00 P 3.55 3.55 3.55 4.17 +0.56 44 4 4 +4
30MAR27 52.50 P 0.00 0.00 0.00 5.05 +0.64 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.04 +0.75 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.11 +0.84 43 0 0 0
30MAR27 60.00 P 7.73 7.73 7.73 8.28 +0.94 43 50 50 +50
30MAR27 62.50 P 0.00 0.00 0.00 9.54 +1.07 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.95 +1.22 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.45 +1.36 43 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 14.15 +1.55 44 2 2 +2
30MAR27 72.50 P 0.00 0.00 0.00 15.96 +1.71 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.76 +1.77 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.63 +1.84 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.56 +1.81 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.54 +1.93 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.54 +2.01 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.57 +2.11 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.66 +2.25 48 0 0 0
TOTAL PUT 2,545 35,919 +689
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$ 55.30
30MAR26 43.00 C 0.00 0.00 0.00 12.42 -3.39 41 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.46 -2.99 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.52 -3.23 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.56 -2.94 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.51 -3.08 36 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.70 -3.05 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.82 -2.85 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.15 -2.47 44 0 1 0
30MAR26 52.50 C 4.61 4.61 4.10 4.10 -2.34 39 23 19 +19
30MAR26 55.00 C 3.06 3.06 2.57 2.67 -1.92 40 23 38 +17
30MAR26 57.50 C 2.00 2.00 1.58 1.58 -1.40 39 43 207 +16
30MAR26 60.00 C 1.06 1.10 0.87 0.87 -0.98 39 91 653 +5
30MAR26 62.50 C 0.56 0.61 0.49 0.48 -0.58 40 92 760 +19
30MAR26 65.00 C 0.36 0.37 0.27 0.23 -0.33 40 105 1,005 +53
30MAR26 67.50 C 0.15 0.17 0.15 0.11 -0.17 40 31 796 -19
30MAR26 70.00 C 0.12 0.12 0.12 0.05 -0.08 40 2 1,778 -2
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 347 0
30MAR26 75.00 C 0.05 0.05 0.05 0.01 -0.02 41 10 978 -10
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 11.63 -2.82 34 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.24 -2.51 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.18 -2.68 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.40 -2.33 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.49 -2.26 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.70 -2.21 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 7.01 -2.37 43 0 0 0
29APR26 52.50 C 5.69 5.69 5.69 5.34 -2.04 42 15 43 +15
29APR26 55.00 C 4.35 4.35 3.95 3.96 -1.80 42 15 95 +15
29APR26 57.50 C 2.89 2.89 2.89 2.88 -1.47 42 13 218 +13
29APR26 60.00 C 2.22 2.22 2.00 2.00 -1.18 41 164 245 +108
29APR26 62.50 C 1.54 1.55 1.42 1.42 -0.84 42 104 299 -67
29APR26 65.00 C 1.00 1.06 1.00 0.96 -0.61 42 20 351 +10
29APR26 67.50 C 0.81 0.81 0.75 0.63 -0.43 42 35 232 +15
29APR26 70.00 C 0.57 0.57 0.50 0.40 -0.30 42 24 207 -2
29APR26 72.50 C 0.34 0.34 0.34 0.25 -0.20 41 1 287 0
29APR26 75.00 C 0.28 0.28 0.25 0.16 -0.13 42 15 118 +9
29APR26 77.50 C 0.00 0.00 0.00 0.10 -0.08 42 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 101 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.24 -2.85 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.38 -2.71 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.52 -2.75 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.77 -2.23 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.02 -2.37 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.32 -2.22 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.60 -1.95 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.02 -2.09 40 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 4.70 -1.77 40 0 6 0
28MAY26 57.50 C 0.00 0.00 0.00 3.64 -1.47 41 0 28 0
28MAY26 60.00 C 2.88 3.02 2.72 2.79 -1.10 41 42 180 +42
28MAY26 62.50 C 0.00 0.00 0.00 2.13 -0.91 41 0 53 0
28MAY26 65.00 C 0.00 0.00 0.00 1.59 -0.79 42 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 1.16 -0.61 41 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 0.84 -0.46 41 0 19 0
28MAY26 72.50 C 0.72 0.72 0.71 0.60 -0.34 41 15 75 0
28MAY26 75.00 C 0.00 0.00 0.00 0.42 -0.26 41 0 120 0
28MAY26 77.50 C 0.46 0.46 0.46 0.29 -0.19 41 15 15 +15
28MAY26 80.00 C 0.32 0.32 0.32 0.20 -0.14 41 2 64 0
28MAY26 82.50 C 0.00 0.00 0.00 0.14 -0.10 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.59 -2.50 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.65 -2.44 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 11.15 -2.12 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.25 -2.70 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 9.42 -2.05 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.93 -2.44 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.86 -2.12 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 6.59 -1.74 41 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 5.33 -1.76 41 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 4.30 -1.50 41 0 33 0
29JUN26 60.00 C 3.40 3.67 3.40 3.37 -1.46 41 4 91 +4
29JUN26 62.50 C 2.85 2.85 2.85 2.63 -1.19 41 1 96 +1
29JUN26 65.00 C 0.00 0.00 0.00 2.04 -1.03 41 0 688 0
29JUN26 67.50 C 0.00 0.00 0.00 1.56 -0.86 41 0 52 0
29JUN26 70.00 C 1.38 1.38 1.38 1.18 -0.70 41 1 2,082 -1
29JUN26 72.50 C 1.10 1.10 1.10 0.88 -0.57 41 15 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.67 -0.46 41 0 1,193 0
29JUN26 77.50 C 0.00 0.00 0.00 0.50 -0.36 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.37 -0.27 41 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.27 -0.23 40 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.17 40 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 -0.14 40 0 7 0
29JUN26 90.00 C 0.29 0.29 0.29 0.11 -0.10 41 2 72 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.07 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 13.54 -2.36 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.79 -2.72 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.36 -2.66 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.28 -3.01 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.03 -2.36 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.37 -1.91 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.82 -2.45 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.56 -2.15 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 7.33 -1.87 42 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 6.31 -1.65 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 5.44 -1.51 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.72 -1.31 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.06 -1.16 43 0 31 0
29SEP26 67.50 C 0.00 0.00 0.00 3.44 -1.06 43 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 2.91 -0.90 43 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 2.46 -0.82 43 0 60 0
29SEP26 75.00 C 0.00 0.00 0.00 2.07 -0.70 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.75 -0.62 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.46 -0.53 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.23 -0.48 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.03 -0.39 43 0 28 0
29SEP26 87.50 C 1.10 1.10 1.10 0.83 -0.39 42 1 51 +1
29SEP26 90.00 C 1.07 1.07 1.07 0.70 -0.32 42 1 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.58 -0.28 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.49 -0.22 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 -0.17 43 0 0 0
29SEP26 100.00 C 0.62 0.62 0.62 0.35 -0.15 43 1 23 +1
29SEP26 102.50 C 0.00 0.00 0.00 0.29 -0.13 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.24 -0.12 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 -0.11 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.08 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.14 -0.07 43 0 23 0
30DEC26 44.00 C 0.00 0.00 0.00 15.27 -2.01 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.62 -1.78 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.60 -2.08 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.36 -1.95 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.51 -1.91 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.22 -1.54 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.35 -2.39 43 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 10.13 -1.97 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.96 -1.92 43 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 7.99 -1.73 43 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 7.04 -1.60 43 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 6.25 -1.48 43 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 5.51 -1.39 43 0 9 0
30DEC26 67.50 C 0.00 0.00 0.00 4.88 -1.22 43 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 4.33 -1.11 43 0 42 0
30DEC26 72.50 C 4.20 4.20 4.20 3.84 -0.94 43 10 25 -9
30DEC26 75.00 C 0.00 0.00 0.00 3.34 -0.91 43 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.96 -0.78 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.59 -0.71 43 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 2.27 -0.66 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.00 -0.55 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.73 -0.54 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.53 -0.47 43 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 16.16 -2.31 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.69 -2.10 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.86 -2.19 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.27 -2.09 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.89 -1.86 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.41 -1.91 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.87 -1.88 44 0 0 0
30MAR27 52.50 C 11.47 11.54 11.47 11.41 -1.85 43 14 14 +14
30MAR27 55.00 C 10.46 10.46 10.46 10.32 -1.87 43 7 7 +7
30MAR27 57.50 C 0.00 0.00 0.00 9.52 -1.56 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.53 -1.64 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.73 -1.51 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.97 -1.44 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.37 -1.29 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.75 -1.18 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.23 -1.06 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.75 -0.90 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 4.26 -0.88 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.84 -0.81 44 0 0 0
TOTAL CALL 957 21,492 +291
30MAR26 43.00 P 0.08 0.08 0.08 0.03 +0.02 42 6 177 +6
30MAR26 44.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 11 0
30MAR26 45.00 P 0.14 0.15 0.14 0.07 +0.05 40 2 16 0
30MAR26 46.00 P 0.22 0.22 0.22 0.11 +0.08 40 10 19 -10
30MAR26 47.00 P 0.24 0.24 0.21 0.18 +0.13 40 18 39 +15
30MAR26 48.00 P 0.27 0.32 0.27 0.27 +0.19 40 2 91 +1
30MAR26 49.00 P 0.46 0.51 0.46 0.41 +0.29 40 23 188 +8
30MAR26 50.00 P 0.48 0.67 0.47 0.58 +0.39 40 146 395 -17
30MAR26 52.50 P 0.91 1.30 0.91 1.25 +0.74 40 60 750 +16
30MAR26 55.00 P 1.80 2.30 1.73 2.24 +1.17 40 103 552 -1
30MAR26 57.50 P 3.30 3.69 3.20 3.68 +1.66 40 30 1,134 -15
30MAR26 60.00 P 4.97 5.49 4.97 5.50 +2.11 40 36 1,241 -30
30MAR26 62.50 P 7.48 7.67 7.05 7.63 +2.47 41 33 1,195 0
30MAR26 65.00 P 0.00 0.00 0.00 9.96 +2.99 44 0 716 0
30MAR26 67.50 P 13.13 13.18 13.13 12.60 +3.07 57 18 421 0
30MAR26 70.00 P 14.85 14.85 14.85 14.84 +2.83 53 100 1,501 0
30MAR26 72.50 P 17.25 17.25 17.25 17.26 +3.01 54 26 98 -95
30MAR26 75.00 P 0.00 0.00 0.00 19.74 +2.99 57 0 1,045 -15
30MAR26 77.50 P 0.00 0.00 0.00 22.23 +2.98 61 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 24.74 +2.99 67 0 0 -100
30MAR26 82.50 P 0.00 0.00 0.00 27.25 +3.00 73 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.06 +3.31 99 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 32.24 +2.99 80 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 34.87 +3.11 97 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.20 +2.95 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 39.70 +2.95 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 42.20 +2.78 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 44.70 +2.86 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 47.45 +3.20 124 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 49.70 +2.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 52.20 +2.91 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 54.70 +2.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 57.20 +2.68 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.12 +3.37 152 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 62.67 +3.42 158 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.31 +0.18 42 0 11 0
29APR26 45.00 P 0.55 0.55 0.55 0.42 +0.24 42 15 16 +15
29APR26 46.00 P 0.52 0.52 0.52 0.56 +0.31 42 2 39 +2
29APR26 47.00 P 0.78 0.78 0.78 0.73 +0.39 42 1 30 0
29APR26 48.00 P 0.99 0.99 0.99 0.93 +0.48 42 15 33 -4
29APR26 49.00 P 1.14 1.20 1.03 1.18 +0.58 42 34 96 +1
29APR26 50.00 P 1.30 1.45 1.25 1.44 +0.67 42 131 520 +36
29APR26 52.50 P 1.90 2.15 1.90 2.27 +0.96 41 63 443 +27
29APR26 55.00 P 2.95 3.45 2.95 3.39 +1.30 41 411 721 +361
29APR26 57.50 P 0.00 0.00 0.00 4.82 +1.65 41 0 195 0
29APR26 60.00 P 5.88 6.47 5.88 6.50 +1.97 42 31 3,678 +30
29APR26 62.50 P 0.00 0.00 0.00 8.19 +1.97 39 1 436 0
29APR26 65.00 P 0.00 0.00 0.00 10.51 +2.33 43 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 12.74 +2.40 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 14.90 +2.76 41 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 17.29 +2.80 42 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 19.90 +3.05 50 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.25 +2.44 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.74 +2.67 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 27.31 +2.68 58 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.06 +3.31 71 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 32.24 +2.77 60 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 34.87 +3.11 71 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 37.39 +3.14 75 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 39.70 +2.82 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 42.20 +2.78 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 44.70 +2.86 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 47.45 +2.82 90 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 49.70 +2.63 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 52.20 +2.73 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 54.70 +2.82 0 0 0 0
28MAY26 44.00 P 0.64 0.64 0.64 0.63 +0.30 41 3 23 +3
28MAY26 45.00 P 0.00 0.00 0.00 0.78 +0.35 41 0 8 0
28MAY26 46.00 P 0.00 0.00 0.00 0.98 +0.44 41 0 73 0
28MAY26 47.00 P 1.15 1.15 1.13 1.19 +0.49 41 16 148 +16
28MAY26 48.00 P 1.30 1.47 1.30 1.46 +0.60 42 16 102 +1
28MAY26 49.00 P 1.61 1.61 1.61 1.74 +0.70 42 1 54 +1
28MAY26 50.00 P 0.00 0.00 0.00 2.07 +0.82 42 1 70 +1
28MAY26 52.50 P 2.77 3.06 2.77 3.01 +1.09 41 39 222 +10
28MAY26 55.00 P 4.19 4.23 3.84 4.22 +1.38 42 39 673 +6
28MAY26 57.50 P 5.40 5.40 5.40 5.66 +1.62 42 15 65 +15
28MAY26 60.00 P 0.00 0.00 0.00 7.35 +1.94 43 0 191 0
28MAY26 62.50 P 0.00 0.00 0.00 9.15 +2.12 43 0 379 0
28MAY26 65.00 P 0.00 0.00 0.00 11.23 +2.35 45 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 13.06 +2.14 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.41 +2.98 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.83 +3.10 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.16 +2.87 48 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 22.51 +2.70 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.90 +2.83 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 27.31 +2.68 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.06 +2.97 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.03 +0.35 41 0 15 0
29JUN26 45.00 P 1.12 1.12 1.12 1.24 +0.42 41 1 68 +1
29JUN26 46.00 P 1.54 1.54 1.54 1.49 +0.52 41 1 46 0
29JUN26 47.00 P 0.00 0.00 0.00 1.76 +0.59 41 0 82 0
29JUN26 48.00 P 1.95 2.00 1.95 2.07 +0.69 41 3 71 +3
29JUN26 49.00 P 2.42 2.42 2.42 2.41 +0.78 41 1 132 0
29JUN26 50.00 P 2.71 2.71 2.71 2.77 +0.88 41 17 161 +17
29JUN26 52.50 P 3.57 3.81 3.57 3.63 +0.93 39 40 239 +40
29JUN26 55.00 P 5.11 5.11 5.06 4.91 +1.21 40 16 214 +14
29JUN26 57.50 P 6.46 6.46 6.46 6.62 +1.72 42 15 290 0
29JUN26 60.00 P 7.85 8.20 7.82 8.13 +1.83 41 85 3,221 +17
29JUN26 62.50 P 0.00 0.00 0.00 9.63 +1.66 39 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 11.89 +1.92 42 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 13.98 +2.18 42 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 16.14 +2.74 43 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 18.32 +2.62 43 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 20.63 +3.19 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 22.94 +3.13 44 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 25.30 +3.23 45 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 27.65 +3.02 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 30.06 +2.97 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 32.31 +2.84 40 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 34.91 +3.03 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 37.39 +2.66 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 39.84 +2.66 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.43 +2.74 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.75 +2.91 51 0 1 -4
29JUN26 102.50 P 0.00 0.00 0.00 47.45 +2.82 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.22 +3.15 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.20 +2.73 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.72 +2.77 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.20 +2.68 0 0 0 0
29SEP26 44.00 P 2.20 2.20 2.20 2.25 +0.59 43 2 18 +2
29SEP26 45.00 P 0.00 0.00 0.00 2.54 +0.65 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.85 +0.71 42 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 3.19 +0.76 42 0 35 0
29SEP26 48.00 P 3.57 3.57 3.57 3.57 +0.84 43 1 13 -1
29SEP26 49.00 P 3.96 3.96 3.96 3.96 +0.91 42 1 124 -1
29SEP26 50.00 P 0.00 0.00 0.00 4.35 +0.97 42 0 236 0
29SEP26 52.50 P 0.00 0.00 0.00 5.51 +1.14 42 0 187 0
29SEP26 55.00 P 6.93 6.93 6.90 6.86 +1.34 43 16 229 +15
29SEP26 57.50 P 0.00 0.00 0.00 8.32 +1.51 43 0 184 0
29SEP26 60.00 P 9.20 9.20 9.20 9.93 +1.67 43 1 906 +1
29SEP26 62.50 P 0.00 0.00 0.00 11.66 +1.82 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 13.57 +2.07 44 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 15.48 +2.32 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 17.30 +2.54 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 19.65 +2.53 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 21.49 +2.61 43 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 23.54 +2.45 42 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 25.85 +2.60 42 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 28.01 +2.45 41 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 30.43 +2.08 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.02 +2.58 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 35.35 +2.90 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.67 +2.39 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.01 +2.59 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.55 +2.86 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.78 +2.50 42 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.45 +2.82 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.22 +3.15 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.20 +2.61 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.75 +2.73 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.26 +2.74 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.18 +0.66 43 0 2 0
30DEC26 45.00 P 3.51 3.56 3.51 3.56 +0.73 43 4 16 +2
30DEC26 46.00 P 3.91 3.91 3.91 3.91 +0.79 43 1 34 -1
30DEC26 47.00 P 4.29 4.29 4.29 4.29 +0.84 43 2 4 -2
30DEC26 48.00 P 0.00 0.00 0.00 4.66 +0.86 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 +0.93 42 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.38 +0.84 42 0 65 0
30DEC26 52.50 P 0.00 0.00 0.00 6.73 +1.13 42 0 30 0
30DEC26 55.00 P 8.07 8.07 8.07 8.09 +1.30 43 15 753 +15
30DEC26 57.50 P 0.00 0.00 0.00 9.54 +1.43 42 0 348 0
30DEC26 60.00 P 0.00 0.00 0.00 11.14 +1.59 43 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 12.84 +1.72 43 0 41 0
30DEC26 65.00 P 14.12 14.12 14.12 14.64 +1.87 43 1 127 +1
30DEC26 67.50 P 0.00 0.00 0.00 16.33 +1.79 42 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 18.16 +1.59 42 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 20.44 +2.12 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 22.76 +2.10 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.55 +2.31 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.60 +1.92 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.06 +2.12 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.89 +2.06 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.31 +2.08 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 35.44 +1.90 41 0 16 0
30MAR27 44.00 P 0.00 0.00 0.00 3.97 +0.67 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.45 +0.84 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.77 +0.77 43 0 0 0
30MAR27 47.00 P 4.98 4.98 4.98 5.22 +0.85 43 2 2 +2
30MAR27 48.00 P 0.00 0.00 0.00 5.61 +0.87 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.11 +0.97 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.82 +1.27 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.83 +1.16 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.14 +1.24 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.68 +1.44 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.18 +1.52 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.92 +1.69 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.69 +1.82 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.49 +1.87 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.59 +2.29 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.71 +2.59 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.66 +2.56 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.70 +2.41 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.50 +2.13 44 0 0 0
TOTAL PUT 1,672 32,109 +405
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$ 21.12
30MAR26 12.50 C 0.00 0.00 0.00 8.65 -0.01 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.15 -0.02 61 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.65 -0.01 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.15 -0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.65 -0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.15 -0.02 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.66 -0.03 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.17 -0.02 28 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.69 -0.02 28 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.23 -0.02 29 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.80 +0.02 29 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.41 0.00 29 0 467 0
30MAR26 21.00 C 0.82 0.82 0.63 0.77 +0.02 29 101 600 +100
30MAR26 22.00 C 0.34 0.34 0.33 0.37 0.00 29 120 494 -25
30MAR26 23.00 C 0.15 0.15 0.15 0.15 +0.01 29 30 271 0
30MAR26 24.00 C 0.00 0.00 0.00 0.05 0.00 29 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 31 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.16 -0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.68 -0.06 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.19 -0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.71 -0.05 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.21 -0.07 26 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.74 -0.02 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.27 -0.02 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.82 -0.02 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.40 -0.01 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.00 -0.01 27 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.65 +0.01 28 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.04 +0.01 27 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.63 +0.02 28 0 97 0
29APR26 23.00 C 0.33 0.33 0.33 0.35 +0.01 28 14 18 -14
29APR26 24.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 29.00 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 0.01 0.00 36 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.28 -0.04 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.80 -0.04 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.33 -0.03 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.85 +0.01 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.37 -0.02 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.95 -0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.55 0.00 27 0 0 0
28MAY26 19.50 C 2.08 2.08 2.08 2.17 -0.01 27 15 15 +15
28MAY26 20.00 C 0.00 0.00 0.00 1.88 +0.06 28 0 145 0
28MAY26 21.00 C 0.00 0.00 0.00 1.26 +0.03 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.82 +0.02 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.51 0.00 27 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.17 0.00 27 0 132 0
28MAY26 26.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.75 -0.03 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.26 -0.03 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.77 -0.03 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.29 -0.03 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.80 -0.04 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.32 -0.04 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.85 -0.03 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.38 -0.03 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.91 +0.03 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.43 -0.01 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.01 -0.01 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.61 -0.02 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.25 -0.01 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.91 -0.01 27 0 283 0
29JUN26 21.00 C 0.00 0.00 0.00 1.38 +0.01 28 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 0.93 +0.01 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.60 0.00 27 0 30 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 0.00 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 0.00 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.75 -0.03 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.27 -0.02 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.78 -0.03 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.30 -0.03 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.82 -0.03 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.35 -0.03 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.88 -0.04 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.43 -0.03 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.98 +0.04 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.50 -0.01 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 -0.01 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.74 -0.01 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.40 -0.01 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.10 0.00 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.57 -0.01 26 0 134 0
29SEP26 22.00 C 1.15 1.15 1.15 1.15 -0.01 26 15 15 +15
29SEP26 23.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 0.00 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 0.00 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 -0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.84 -0.04 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.38 -0.04 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.94 -0.03 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.50 -0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.09 +0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.62 -0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.26 -0.01 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.61 -0.09 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.34 0.00 25 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 -0.01 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.44 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.12 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 0.00 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 0.00 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 25 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.45 -0.04 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.03 -0.03 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.60 -0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.24 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.89 +0.09 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.46 -0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.16 +0.01 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 +0.01 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.61 +0.01 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.14 -0.03 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.37 -0.05 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.14 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.73 +0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
TOTAL CALL 295 5,519 +91
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 236 0
30MAR26 19.00 P 0.09 0.09 0.09 0.08 +0.01 30 2 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 136 0
30MAR26 20.00 P 0.28 0.28 0.28 0.25 +0.02 29 25 131 +25
30MAR26 21.00 P 0.54 0.71 0.54 0.61 +0.01 29 60 171 +10
30MAR26 22.00 P 0.00 0.00 0.00 1.24 +0.04 31 0 152 0
30MAR26 23.00 P 2.04 2.04 2.04 1.99 +0.03 29 4 0 -4
30MAR26 24.00 P 0.00 0.00 0.00 2.90 +0.02 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.93 +0.06 48 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.93 +0.06 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.93 +0.06 61 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.94 +0.07 68 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.93 +0.06 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.94 +0.07 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 0.00 28 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 0.00 28 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 110 0
29APR26 19.00 P 0.22 0.22 0.22 0.20 +0.01 28 1 101 0
29APR26 19.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 279 0
29APR26 21.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 191 0
29APR26 22.00 P 0.00 0.00 0.00 1.44 +0.05 28 0 60 0
29APR26 23.00 P 0.00 0.00 0.00 2.14 +0.03 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 2.98 +0.03 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.97 +0.09 33 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.93 +0.06 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.93 +0.06 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.93 +0.06 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.94 +0.07 50 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.93 +0.06 53 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.94 +0.07 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 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 0.09 +0.01 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 101 0
28MAY26 18.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 159 0
28MAY26 19.00 P 0.00 0.00 0.00 0.31 +0.02 27 0 70 0
28MAY26 19.50 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.60 +0.03 27 0 165 0
28MAY26 21.00 P 0.00 0.00 0.00 1.00 +0.01 27 0 110 0
28MAY26 22.00 P 1.47 1.52 1.47 1.56 0.00 27 45 60 +45
28MAY26 23.00 P 2.23 2.23 2.23 2.26 +0.03 27 4 4 +4
28MAY26 24.00 P 0.00 0.00 0.00 3.06 +0.03 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.99 +0.07 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.93 +0.05 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.93 +0.06 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.93 +0.06 38 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.94 +0.07 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.93 +0.06 45 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.94 +0.07 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.07 0.00 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.01 27 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 0.24 +0.01 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.47 +0.01 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.63 +0.02 27 0 104 0
29JUN26 19.50 P 0.80 0.80 0.80 0.80 +0.01 27 2 165 +2
29JUN26 20.00 P 0.00 0.00 0.00 1.00 +0.01 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.50 +0.01 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 2.14 +0.01 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.92 +0.02 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.75 +0.03 27 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.63 +0.05 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.55 +0.04 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.49 +0.04 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.45 +0.03 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.43 +0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.40 +0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.38 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.01 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.74 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.92 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 +0.04 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.85 +0.03 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.54 +0.02 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.27 +0.02 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.99 +0.06 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.83 +0.04 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.72 +0.05 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.62 +0.04 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.56 +0.03 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.51 +0.02 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.49 +0.03 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.46 +0.03 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.38 +0.01 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.01 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.62 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 +0.02 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.03 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 +0.03 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 +0.05 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 +0.03 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.68 +0.03 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.37 +0.04 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.14 +0.05 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.95 +0.05 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.81 +0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.70 +0.05 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.62 +0.05 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.56 +0.04 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.52 +0.05 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.47 +0.03 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 +0.03 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.77 +0.03 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 +0.04 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.04 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.07 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 +0.08 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.24 +0.06 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.85 +0.06 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.52 +0.04 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.26 +0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.06 +0.05 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.89 +0.05 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.76 +0.04 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.66 +0.04 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.59 +0.04 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.54 +0.05 26 0 0 0
TOTAL PUT 143 5,112 +82
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$ 1.13
30MAR26 0.55 C 0.00 0.00 0.00 0.58 -0.13 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.53 -0.13 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.48 -0.13 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.43 -0.13 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.38 -0.13 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.33 -0.13 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.29 -0.12 75 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.23 -0.13 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.19 -0.12 51 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.15 -0.12 53 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.12 -0.11 59 0 297 0
30MAR26 1.10 C 0.12 0.12 0.12 0.09 -0.12 59 4 462 +4
30MAR26 1.15 C 0.09 0.09 0.07 0.07 -0.11 62 15 96 +15
30MAR26 1.20 C 0.08 0.08 0.05 0.05 -0.09 61 35 101 +4
30MAR26 1.25 C 0.04 0.04 0.04 0.04 -0.08 65 10 178 -10
30MAR26 1.30 C 0.04 0.04 0.04 0.03 -0.07 67 13 535 0
30MAR26 1.35 C 0.03 0.03 0.03 0.02 -0.07 65 25 532 -1
30MAR26 1.40 C 0.00 0.00 0.00 0.01 -0.06 60 0 421 0
30MAR26 1.45 C 0.02 0.02 0.02 0.01 -0.04 66 37 1,006 0
30MAR26 1.50 C 0.02 0.02 0.02 0.01 -0.03 73 239 2,755 +157
30MAR26 1.55 C 0.00 0.00 0.00 0.01 -0.02 79 0 344 0
30MAR26 1.60 C 0.02 0.02 0.01 0.01 -0.01 85 25 210 -5
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 90 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 100 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 105 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 110 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 114 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 118 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 123 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 130 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 138 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 145 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 163 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 174 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 184 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.23 -0.13 62 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.20 -0.13 61 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.18 -0.13 63 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 -0.12 64 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 -0.12 63 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.12 -0.12 62 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 -0.11 65 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 -0.11 62 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.10 63 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.10 63 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.09 63 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.09 62 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.09 60 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.09 58 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.09 54 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.09 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.07 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.06 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.05 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
TOTAL CALL 403 11,004 +164
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 0.90 P 0.01 0.01 0.01 0.01 0.00 67 10 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 +0.01 70 0 183 0
30MAR26 1.00 P 0.03 0.03 0.03 0.03 +0.01 67 25 630 -15
30MAR26 1.05 P 0.04 0.04 0.04 0.04 +0.01 61 5 271 +5
30MAR26 1.10 P 0.05 0.06 0.05 0.06 +0.01 60 370 1,182 +344
30MAR26 1.15 P 0.09 0.09 0.08 0.09 +0.03 64 27 1,186 -7
30MAR26 1.20 P 0.13 0.13 0.13 0.11 +0.02 55 5 522 -5
30MAR26 1.25 P 0.00 0.00 0.00 0.16 +0.04 67 0 185 0
30MAR26 1.30 P 0.19 0.20 0.19 0.20 +0.06 69 96 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 +0.06 68 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 +0.08 77 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.34 +0.09 84 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 +0.09 77 0 760 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 +0.10 83 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 +0.11 89 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 +0.12 95 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 +0.12 100 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 +0.13 105 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 +0.13 110 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 +0.13 115 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 +0.13 120 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.87 +0.12 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.97 +0.12 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.07 +0.12 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.17 +0.12 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.27 +0.12 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.37 +0.12 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.77 +0.12 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.97 +0.12 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.07 +0.12 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 -0.02 61 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 -0.01 62 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 0.00 63 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 0.00 62 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 61 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 +0.01 62 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.34 +0.02 63 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.02 63 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.42 +0.03 63 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.03 62 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.03 61 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.04 64 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.04 61 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 +0.05 64 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 +0.05 59 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 +0.06 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 +0.07 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.07 66 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
TOTAL PUT 538 7,448 +322
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 82.20
30MAR26 45.00 C 0.00 0.00 0.00 37.30 -2.91 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.91 -1.86 136 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.30 -2.47 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.30 -2.92 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.31 -2.32 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.41 -1.83 86 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.81 -2.50 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.84 -2.14 96 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.82 -2.77 0 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 22.33 -2.69 0 0 0 0
30MAR26 62.50 C 21.38 21.38 21.38 19.84 -2.61 34 4 6 0
30MAR26 65.00 C 0.00 0.00 0.00 17.34 -2.55 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.86 -2.46 29 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 12.41 -2.35 29 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.75 -2.49 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 7.53 -2.26 23 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 5.56 -1.94 26 0 122 0
30MAR26 80.00 C 0.00 0.00 0.00 3.88 -1.57 28 0 62 0
30MAR26 82.50 C 3.19 3.19 2.88 2.55 -1.18 28 19 116 +19
30MAR26 85.00 C 0.00 0.00 0.00 1.67 -0.72 30 0 22 0
30MAR26 87.50 C 0.00 0.00 0.00 0.96 -0.47 29 0 24 0
30MAR26 90.00 C 0.75 0.75 0.75 0.52 -0.28 29 5 33 0
30MAR26 92.50 C 0.00 0.00 0.00 0.26 -0.15 29 0 3 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 36.91 -1.86 108 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.34 -2.80 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.34 -2.88 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.34 -2.52 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.41 -2.56 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.85 -2.47 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.84 -2.14 76 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.87 -2.77 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.69 -2.33 58 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.04 -2.46 45 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 17.57 -2.32 41 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.86 -2.52 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 12.41 -2.43 19 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.96 -2.39 20 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.96 -2.00 27 0 45 0
29APR26 77.50 C 6.09 6.09 6.09 6.07 -1.69 27 15 90 +15
29APR26 80.00 C 0.00 0.00 0.00 4.51 -1.28 28 0 58 0
29APR26 82.50 C 3.85 3.85 3.20 3.23 -0.92 29 26 60 +20
29APR26 85.00 C 2.40 2.45 2.28 2.39 -0.45 30 60 138 +15
29APR26 87.50 C 1.71 1.85 1.65 1.61 -0.25 30 33 63 +22
29APR26 90.00 C 1.47 1.47 1.47 1.05 -0.12 30 15 139 +15
29APR26 92.50 C 1.00 1.02 0.90 0.66 -0.05 30 165 285 +165
29APR26 95.00 C 0.00 0.00 0.00 0.41 0.00 30 0 124 0
29APR26 97.50 C 0.52 0.56 0.50 0.25 +0.02 30 128 128 +128
29APR26 100.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 - 30 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 29.85 -2.47 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.84 -2.14 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.87 -2.77 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.69 -2.38 51 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.04 -2.46 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.57 -2.32 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.92 -2.46 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.81 -2.03 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.16 -2.19 24 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 8.12 -1.89 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.38 -1.47 27 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.89 -1.07 27 0 80 0
28MAY26 82.50 C 3.64 3.65 3.64 3.74 -0.65 28 21 21 +21
28MAY26 85.00 C 2.79 2.84 2.67 2.91 -0.23 29 45 48 +45
28MAY26 87.50 C 2.12 2.31 2.12 2.12 -0.07 29 60 60 +60
28MAY26 90.00 C 0.00 0.00 0.00 1.52 +0.04 29 0 30 0
28MAY26 92.50 C 1.49 1.51 1.49 1.07 +0.09 29 58 153 +58
28MAY26 95.00 C 1.05 1.19 1.00 0.74 +0.10 29 141 141 +141
28MAY26 97.50 C 0.72 1.02 0.71 0.51 +0.10 29 174 174 +174
28MAY26 100.00 C 0.51 0.76 0.51 0.34 +0.09 28 135 135 +135
28MAY26 102.50 C 0.00 0.00 0.00 0.23 +0.08 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 +0.06 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.10 - 29 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 36.91 -1.86 83 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.34 -2.80 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.34 -2.88 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.34 -2.52 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.41 -2.56 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.85 -2.47 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.84 -2.14 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.87 -2.77 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.69 -2.38 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.08 -2.42 38 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 17.57 -2.32 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.92 -2.46 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.81 -2.04 29 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 10.31 -2.04 24 0 40 0
29JUN26 75.00 C 9.20 9.20 9.20 8.26 -1.85 24 2 40 -2
29JUN26 77.50 C 0.00 0.00 0.00 6.64 -1.39 25 0 76 0
29JUN26 80.00 C 0.00 0.00 0.00 5.24 -1.00 26 0 10 0
29JUN26 82.50 C 4.19 4.24 3.85 4.12 -0.63 26 42 60 +5
29JUN26 85.00 C 3.28 3.28 3.28 3.28 -0.26 27 15 21 +15
29JUN26 87.50 C 0.00 0.00 0.00 2.49 -0.12 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.87 -0.01 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.38 +0.05 27 0 15 0
29JUN26 95.00 C 1.15 1.41 1.15 1.01 +0.08 27 45 102 +44
29JUN26 97.50 C 0.00 0.00 0.00 0.73 +0.10 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 +0.08 26 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.36 +0.08 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.25 +0.07 26 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 - 26 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 36.91 -1.86 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.34 -2.80 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.34 -2.88 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.34 -2.52 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.41 -2.56 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.85 -2.47 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.84 -2.14 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.87 -2.77 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.69 -2.38 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.08 -2.43 29 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.57 -2.32 26 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 15.07 -2.43 22 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.96 -1.99 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.24 -1.71 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.35 -1.63 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.90 -1.34 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.61 -1.01 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.52 -0.63 24 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 4.57 -0.45 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.75 -0.27 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 3.03 -0.18 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.46 -0.09 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.04 +0.04 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.65 +0.09 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.32 +0.10 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.00 +0.05 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.77 +0.05 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.61 - 25 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 36.91 -1.86 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.34 -2.80 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.34 -2.88 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.34 -2.52 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.41 -2.56 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.85 -2.47 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.84 -2.14 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.87 -2.77 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.69 -2.38 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.08 -2.43 24 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.57 -2.45 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.34 -2.40 21 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 13.83 -1.73 23 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.74 -1.83 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 10.22 -1.48 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.82 -1.36 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.54 -0.67 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.45 -0.58 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.47 -0.38 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 4.58 -0.33 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.85 -0.22 23 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.21 -0.12 23 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.63 -0.11 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.19 -0.04 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.80 +0.01 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.51 +0.06 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.22 +0.03 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.99 - 23 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 22.69 -2.38 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.41 -2.10 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.38 -1.64 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.47 -1.27 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.67 -0.89 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.60 -1.03 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.12 -0.89 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.75 -0.71 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.48 -0.61 22 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.39 -0.65 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.38 -0.48 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.47 -0.35 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.70 -0.23 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.98 -0.17 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.40 -0.09 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.86 -0.06 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.42 -0.01 22 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.09 +0.09 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.76 +0.07 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.46 - 23 0 0 -
TOTAL CALL 1,208 3,476 +1,095
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 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 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 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 38 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 54 0
30MAR26 72.50 P 0.12 0.12 0.12 0.16 +0.09 29 11 57 -1
30MAR26 75.00 P 0.25 0.30 0.25 0.39 +0.21 29 29 58 +29
30MAR26 77.50 P 0.43 0.46 0.43 0.85 +0.42 29 16 75 +16
30MAR26 80.00 P 1.59 1.65 1.59 1.65 +0.73 29 4 35 0
30MAR26 82.50 P 2.91 2.91 2.91 2.85 +1.12 30 1 6 +1
30MAR26 85.00 P 3.25 3.25 3.25 4.38 +1.48 31 15 17 -15
30MAR26 87.50 P 0.00 0.00 0.00 6.26 +1.83 32 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.41 +2.06 34 0 1 0
30MAR26 92.50 P 9.50 9.50 9.50 10.75 +2.33 37 2 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.21 +2.29 42 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.68 +2.32 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.12 +2.27 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.91 +2.56 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.04 +2.19 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.30 - 0 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 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 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.13 +0.09 29 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.27 +0.18 29 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.53 +0.33 29 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.95 +0.52 29 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.58 +0.76 29 0 37 0
29APR26 77.50 P 2.30 2.30 2.30 2.43 +1.00 29 4 64 +3
29APR26 80.00 P 3.44 3.44 3.44 3.60 +1.31 29 9 51 +9
29APR26 82.50 P 4.96 5.05 4.96 5.18 +1.74 30 47 96 +47
29APR26 85.00 P 0.00 0.00 0.00 6.91 +2.05 31 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 8.68 +2.15 31 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.90 +2.47 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.94 +2.45 32 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.41 +2.73 36 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.58 +2.62 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.24 +2.45 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.90 +2.23 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.02 +2.56 42 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.45 - 43 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.14 +0.11 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.27 +0.19 28 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.50 +0.33 28 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.86 +0.51 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.38 +0.75 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.08 +0.98 28 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.99 +1.22 28 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 4.20 +1.54 28 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 5.73 +1.90 29 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 7.43 +2.20 30 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 9.30 +2.44 30 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.30 +2.57 31 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.48 +2.69 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.75 +2.93 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.11 +3.06 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.24 +2.45 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.01 +3.31 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.02 +2.56 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.62 - 40 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.04 26 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.08 27 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.20 +0.14 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 +0.24 26 0 79 0
29JUN26 67.50 P 0.00 0.00 0.00 0.65 +0.37 26 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.06 +0.58 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.61 +0.76 26 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 2.34 +0.98 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.27 +1.20 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.54 +1.54 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 6.01 +1.84 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.72 +2.17 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.30 +2.15 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.30 +2.37 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.63 +2.75 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.75 +2.79 30 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.11 +2.96 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.59 +2.80 34 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.01 +3.27 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.29 +2.83 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.71 - 37 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 0.02 +0.01 26 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.04 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.07 25 0 17 0
29SEP26 57.50 P 0.23 0.23 0.23 0.21 +0.13 25 1 46 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.35 +0.19 25 0 7 0
29SEP26 62.50 P 0.57 0.57 0.57 0.58 +0.29 25 15 30 +10
29SEP26 65.00 P 0.00 0.00 0.00 0.90 +0.41 25 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.34 +0.55 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.92 +0.72 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.65 +0.89 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.54 +1.13 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.59 +1.34 26 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.80 +1.53 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.22 +1.71 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.79 +1.89 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.50 +2.22 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.34 +2.33 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.34 +2.45 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.45 +2.30 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.54 +2.46 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.94 +3.15 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.30 +3.30 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.71 +3.24 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.11 - 33 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 +0.04 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.07 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.11 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.17 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 +0.24 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.81 +0.37 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 +0.48 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.68 +0.61 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.30 +0.76 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.08 +0.93 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.01 +1.09 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.07 +1.23 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.28 +1.35 24 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.68 +1.57 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.22 +1.76 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.88 +1.90 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.70 +2.01 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.64 +2.58 25 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.67 +2.52 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.84 +2.76 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.08 +3.15 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.39 +3.03 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.71 +2.87 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.11 - 29 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.70 +0.31 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.06 +0.46 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.50 +0.57 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.06 +0.71 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.72 +0.85 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.52 +1.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 +1.18 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.57 +1.32 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.78 +1.43 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.17 +1.59 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.68 +1.71 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.31 +1.82 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.10 +2.16 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.97 +1.94 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.98 +2.26 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.84 +1.90 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.08 +1.90 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.39 +2.07 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.71 +2.19 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.11 - 27 0 0 -
TOTAL PUT 154 1,751 +100
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$ 514.00
06MAR26 390.00 C 0.00 0.00 0.00 124.13 -4.93 84 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 114.13 -7.64 74 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 104.14 -7.34 71 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 96.98 -4.22 143 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 86.60 -4.32 125 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 76.43 -4.23 110 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 64.27 -6.16 57 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 54.38 -5.86 53 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 44.59 -5.56 49 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 36.02 -4.21 57 0 1 0
06MAR26 490.00 C 0.00 0.00 0.00 25.23 -5.40 37 0 0 0
06MAR26 500.00 C 15.10 19.00 13.00 16.61 -5.00 35 82 68 +64
06MAR26 510.00 C 10.00 13.50 6.57 9.44 -4.14 33 1,113 176 +52
06MAR26 520.00 C 4.50 7.81 3.30 5.04 -2.07 35 4,697 1,490 +341
06MAR26 530.00 C 2.00 3.90 1.52 2.43 -0.66 36 2,524 3,647 +237
06MAR26 540.00 C 1.76 1.76 0.61 1.07 +0.07 37 736 3,342 +126
06MAR26 550.00 C 0.60 0.90 0.48 0.47 +0.25 39 589 2,674 +32
06MAR26 560.00 C 0.54 0.54 0.25 0.18 +0.15 40 257 1,007 -53
06MAR26 570.00 C 0.01 0.23 0.01 0.07 +0.06 41 47 752 +14
06MAR26 580.00 C 0.25 0.25 0.25 0.03 +0.02 43 5 794 -5
06MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 244 0
06MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 911 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13MAR26 400.00 C 0.00 0.00 0.00 114.35 - 46 0 0 -
13MAR26 410.00 C 0.00 0.00 0.00 104.36 - 42 0 0 -
13MAR26 420.00 C 0.00 0.00 0.00 96.98 - 84 0 0 -
13MAR26 430.00 C 0.00 0.00 0.00 86.60 - 74 0 0 -
13MAR26 440.00 C 0.00 0.00 0.00 76.43 - 65 0 0 -
13MAR26 450.00 C 0.00 0.00 0.00 64.77 - 40 0 0 -
13MAR26 460.00 C 0.00 0.00 0.00 54.91 - 37 0 0 -
13MAR26 470.00 C 0.00 0.00 0.00 44.59 - 26 0 0 -
13MAR26 480.00 C 0.00 0.00 0.00 36.02 - 33 0 0 -
13MAR26 490.00 C 0.00 0.00 0.00 26.78 - 29 0 0 -
13MAR26 500.00 C 19.00 19.00 19.00 19.23 - 29 6 6 -
13MAR26 510.00 C 12.00 16.10 10.10 12.78 - 29 454 146 -
13MAR26 520.00 C 7.10 10.50 6.33 8.37 - 30 337 155 -
13MAR26 530.00 C 4.01 6.00 3.60 5.26 - 31 674 530 -
13MAR26 540.00 C 2.50 3.82 2.20 3.19 - 32 222 164 -
13MAR26 550.00 C 1.48 2.20 1.39 1.87 - 33 1,822 1,307 -
13MAR26 560.00 C 1.00 1.34 0.95 1.08 - 34 202 197 -
13MAR26 570.00 C 0.70 0.91 0.68 0.64 - 35 121 121 -
13MAR26 580.00 C 0.40 0.47 0.40 0.35 - 35 55 55 -
13MAR26 590.00 C 0.00 0.00 0.00 0.19 - 36 0 0 -
13MAR26 600.00 C 0.00 0.00 0.00 0.11 - 37 0 0 -
13MAR26 610.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
13MAR26 620.00 C 0.00 0.00 0.00 0.03 - 38 0 0 -
13MAR26 630.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
13MAR26 640.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 194.69 -7.86 0 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 184.72 -9.74 47 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 174.74 -9.06 42 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 164.76 -9.16 37 0 31 0
30MAR26 360.00 C 151.64 151.64 151.64 154.78 -7.95 0 3 116 -3
30MAR26 370.00 C 0.00 0.00 0.00 144.80 -8.60 0 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 134.83 -3.39 33 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 124.86 -8.04 33 0 5 0
30MAR26 400.00 C 111.50 111.50 111.50 114.90 -6.87 32 5 190 0
30MAR26 410.00 C 0.00 0.00 0.00 104.36 -7.31 0 0 66 0
30MAR26 420.00 C 95.01 98.00 95.01 96.98 -4.60 50 31 889 0
30MAR26 430.00 C 0.00 0.00 0.00 86.98 -3.94 45 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 77.36 -5.24 42 0 472 0
30MAR26 450.00 C 62.50 72.00 62.50 68.11 -4.79 41 156 412 +120
30MAR26 460.00 C 0.00 0.00 0.00 58.67 -4.20 37 0 190 0
30MAR26 470.00 C 44.50 53.27 44.50 48.26 -6.06 31 410 609 +300
30MAR26 480.00 C 40.75 40.75 40.75 39.27 -6.33 29 31 1,462 -29
30MAR26 490.00 C 30.81 35.22 30.07 31.48 -5.94 28 292 1,145 0
30MAR26 500.00 C 24.50 29.01 22.02 25.91 -3.96 30 407 4,784 +219
30MAR26 510.00 C 18.52 22.44 16.70 19.22 -3.87 29 2,397 8,661 +845
30MAR26 520.00 C 13.00 17.21 12.41 14.39 -2.79 29 6,980 12,027 +5,103
30MAR26 530.00 C 9.95 12.98 9.02 10.99 -1.76 30 2,558 6,674 +947
30MAR26 540.00 C 7.50 9.44 6.66 8.34 -0.88 31 6,031 8,422 +3,271
30MAR26 550.00 C 5.00 7.13 4.80 6.29 -0.20 32 4,630 12,608 +1,907
30MAR26 560.00 C 4.25 5.06 3.58 4.74 +0.29 32 1,721 18,429 +10
30MAR26 570.00 C 2.99 3.79 2.71 3.56 +0.59 33 1,656 11,058 +1,163
30MAR26 580.00 C 2.20 2.81 2.10 2.68 +0.74 34 1,700 19,324 -922
30MAR26 590.00 C 1.68 2.20 1.63 2.03 +0.80 35 353 5,669 +125
30MAR26 600.00 C 0.91 1.70 0.91 1.56 +0.80 36 1,294 21,644 +153
30MAR26 610.00 C 0.89 1.41 0.89 1.24 +0.78 37 290 7,741 -67
30MAR26 620.00 C 0.90 1.05 0.90 0.95 +0.68 38 327 17,549 -9
30MAR26 630.00 C 0.80 0.99 0.80 0.74 +0.58 38 54 13,186 -41
30MAR26 640.00 C 0.60 0.80 0.60 0.57 +0.48 39 191 13,349 -106
30MAR26 650.00 C 0.58 0.62 0.52 0.45 +0.40 40 120 22,942 -95
30MAR26 660.00 C 0.26 0.45 0.26 0.35 +0.32 41 143 10,365 -143
30MAR26 670.00 C 0.42 0.47 0.36 0.28 +0.26 41 871 18,200 +280
30MAR26 680.00 C 0.38 0.38 0.33 0.23 +0.22 42 238 9,627 -28
30MAR26 690.00 C 0.00 0.00 0.00 0.18 +0.17 43 0 6,353 0
30MAR26 700.00 C 0.21 0.27 0.20 0.15 +0.14 44 132 10,385 +31
30MAR26 710.00 C 0.21 0.21 0.21 0.12 +0.11 45 51 2,252 -50
30MAR26 720.00 C 0.00 0.00 0.00 0.10 +0.09 45 0 4,607 0
30MAR26 730.00 C 0.00 0.00 0.00 0.09 +0.08 46 0 3,607 0
30MAR26 740.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 1,623 0
30MAR26 750.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 2,611 0
30MAR26 770.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 2,161 0
30MAR26 780.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,216 0
29APR26 390.00 C 0.00 0.00 0.00 125.82 -8.15 27 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 119.48 -4.39 48 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 106.83 -5.32 33 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 96.98 -6.95 30 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 89.68 -4.49 37 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 77.55 -5.31 27 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 70.49 -4.81 32 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 59.55 -5.48 26 0 91 0
29APR26 470.00 C 0.00 0.00 0.00 51.72 -6.00 27 0 140 0
29APR26 480.00 C 0.00 0.00 0.00 43.45 -5.45 26 0 82 0
29APR26 490.00 C 35.00 35.00 34.00 36.69 -5.32 26 4 90 +4
29APR26 500.00 C 28.00 32.00 28.00 32.03 -3.00 28 24 348 +24
29APR26 510.00 C 25.00 28.47 22.80 25.26 -3.44 27 109 873 +46
29APR26 520.00 C 20.54 21.89 18.41 20.78 -2.30 27 105 1,507 +5
29APR26 530.00 C 16.65 18.00 15.00 16.48 -2.02 27 664 2,902 +510
29APR26 540.00 C 12.08 15.00 11.59 13.07 -1.55 27 318 1,637 +191
29APR26 550.00 C 9.90 12.00 9.10 10.23 -1.17 27 1,037 2,295 +596
29APR26 560.00 C 7.70 9.50 7.20 7.92 -0.84 27 894 4,838 +633
29APR26 570.00 C 5.80 7.43 5.68 6.26 -0.37 28 674 6,246 -116
29APR26 580.00 C 4.67 6.00 4.55 4.84 -0.12 28 229 4,286 +25
29APR26 590.00 C 3.89 4.81 3.67 3.61 -0.05 28 283 1,054 -44
29APR26 600.00 C 3.20 4.00 3.10 2.66 0.00 28 254 4,280 -51
29APR26 610.00 C 2.60 2.95 2.60 1.94 +0.03 28 4 2,655 -2
29APR26 620.00 C 2.32 2.60 2.31 1.40 +0.04 28 255 5,905 +90
29APR26 630.00 C 1.67 2.02 1.67 1.00 +0.05 28 26 2,975 +6
29APR26 640.00 C 2.03 2.03 2.03 0.70 +0.04 28 2 2,711 0
29APR26 650.00 C 1.70 1.70 1.70 0.48 +0.03 28 1 2,292 -1
29APR26 660.00 C 1.50 1.50 1.50 0.35 +0.04 28 2 1,948 0
29APR26 670.00 C 0.00 0.00 0.00 0.28 +0.08 28 0 1,271 0
29APR26 680.00 C 0.00 0.00 0.00 0.23 +0.09 29 0 2,325 0
29APR26 690.00 C 1.00 1.00 0.90 0.18 +0.09 30 419 4,715 +343
29APR26 700.00 C 0.82 0.95 0.82 0.15 +0.09 30 56 8,062 +6
29APR26 710.00 C 0.83 0.83 0.83 0.12 +0.08 31 1 789 +1
29APR26 720.00 C 0.00 0.00 0.00 0.10 +0.07 31 0 590 0
29APR26 730.00 C 0.00 0.00 0.00 0.09 +0.07 32 0 566 0
29APR26 740.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 2,019 0
29APR26 770.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,506 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 34 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 184 0
29APR26 860.00 C 0.14 0.14 0.14 0.01 0.00 38 30 126 +30
29APR26 870.00 C 0.14 0.14 0.13 0.01 0.00 38 60 71 +60
29APR26 880.00 C 0.12 0.12 0.11 0.01 0.00 39 60 60 +60
29APR26 890.00 C 0.10 0.10 0.10 0.01 0.00 40 60 73 +60
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 199 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 898 0
28MAY26 390.00 C 0.00 0.00 0.00 127.21 -7.36 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 119.48 -5.08 39 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 106.83 -5.34 25 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 98.36 -6.56 30 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 92.57 -1.60 37 0 5 0
28MAY26 440.00 C 78.00 78.00 78.00 83.50 -2.58 35 1 32 +1
28MAY26 450.00 C 0.00 0.00 0.00 74.77 -2.34 34 0 124 0
28MAY26 460.00 C 64.50 64.50 64.50 65.23 -1.71 31 10 42 +10
28MAY26 470.00 C 0.00 0.00 0.00 58.41 -1.90 32 0 45 0
28MAY26 480.00 C 49.50 49.50 46.00 50.84 -1.78 31 45 260 +35
28MAY26 490.00 C 39.33 39.56 38.65 41.90 -1.14 28 300 273 +269
28MAY26 500.00 C 34.14 39.30 32.72 35.16 -3.64 27 243 1,162 +240
28MAY26 510.00 C 28.62 33.16 27.96 30.00 -2.84 27 287 1,680 +222
28MAY26 520.00 C 24.50 27.00 23.59 25.10 -2.36 27 174 2,096 0
28MAY26 530.00 C 21.20 22.60 20.16 20.85 -1.97 27 131 1,233 +31
28MAY26 540.00 C 16.72 19.06 16.00 17.34 -1.41 27 352 995 -7
28MAY26 550.00 C 13.88 16.00 13.08 14.32 -1.05 27 132 904 +84
28MAY26 560.00 C 11.59 13.16 10.86 11.53 -0.87 27 140 776 +73
28MAY26 570.00 C 9.42 10.35 9.07 9.11 -0.76 27 249 1,281 +84
28MAY26 580.00 C 6.93 8.30 6.93 7.11 -0.78 27 198 1,758 +134
28MAY26 590.00 C 7.80 7.80 6.15 5.56 -0.63 27 164 1,994 +139
28MAY26 600.00 C 6.49 6.49 5.08 4.24 -0.53 27 277 27,606 +154
28MAY26 610.00 C 4.40 4.87 4.40 3.19 -0.54 26 72 2,403 +2
28MAY26 620.00 C 4.38 4.46 4.38 2.42 -0.42 26 105 2,949 -105
28MAY26 630.00 C 0.00 0.00 0.00 1.78 -0.36 26 0 2,381 0
28MAY26 640.00 C 3.46 3.46 3.46 1.29 -0.34 26 1 3,031 +1
28MAY26 650.00 C 0.00 0.00 0.00 0.94 -0.25 26 0 3,218 0
28MAY26 660.00 C 2.60 2.80 2.60 0.66 -0.24 26 4,005 5,223 -3,351
28MAY26 670.00 C 2.27 2.27 2.27 0.47 -0.19 26 46 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 0.32 -0.15 25 0 2,759 0
28MAY26 690.00 C 2.25 2.25 2.25 0.21 -0.13 25 1 210 0
28MAY26 700.00 C 1.93 1.93 1.93 0.15 -0.09 25 5 17,816 +5
28MAY26 710.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 2,968 0
28MAY26 720.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 11,092 0
28MAY26 740.00 C 1.40 1.40 1.40 0.08 +0.02 27 10 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 234 0
28MAY26 770.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 27 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 28 0 157 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 29 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 33 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 135.69 -8.08 0 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 127.61 -7.74 32 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 119.48 -6.09 35 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 107.66 -8.32 27 0 46 0
29JUN26 420.00 C 95.00 102.80 95.00 99.41 -7.15 29 2 17 0
29JUN26 430.00 C 0.00 0.00 0.00 92.57 -4.80 32 0 41 0
29JUN26 440.00 C 88.00 88.00 78.00 83.50 -4.96 31 20 51 +10
29JUN26 450.00 C 73.00 79.00 73.00 74.77 -5.05 30 6 69 +2
29JUN26 460.00 C 66.80 66.80 63.80 65.45 -6.15 27 3 164 +3
29JUN26 470.00 C 0.00 0.00 0.00 60.00 -3.71 29 0 75 0
29JUN26 480.00 C 50.60 50.60 50.60 51.31 -4.90 27 2 176 0
29JUN26 490.00 C 42.39 43.68 42.00 44.07 -5.23 26 275 359 +253
29JUN26 500.00 C 37.68 40.76 36.51 39.69 -3.03 27 481 4,728 +300
29JUN26 510.00 C 32.83 34.73 32.83 33.66 -3.07 27 2,132 2,487 +1,782
29JUN26 520.00 C 27.87 32.07 26.81 28.83 -2.46 27 454 7,530 -5
29JUN26 530.00 C 24.00 25.24 23.21 24.73 -1.92 27 408 2,311 -46
29JUN26 540.00 C 19.40 23.06 19.40 21.28 -1.43 27 96 1,448 +86
29JUN26 550.00 C 17.00 19.80 16.40 18.21 -0.96 27 256 5,975 +84
29JUN26 560.00 C 14.44 16.54 13.90 15.51 -0.50 27 276 3,103 +164
29JUN26 570.00 C 12.34 13.30 12.34 13.32 -0.10 27 13 6,541 +8
29JUN26 580.00 C 11.00 12.24 10.04 11.30 +0.27 28 85 5,068 +77
29JUN26 590.00 C 9.00 10.00 8.62 9.80 +0.64 28 190 3,689 +78
29JUN26 600.00 C 8.00 9.12 7.36 8.46 +1.00 29 875 26,726 +156
29JUN26 610.00 C 6.42 7.98 6.42 7.18 +1.09 29 108 6,090 -64
29JUN26 620.00 C 5.70 6.93 5.70 6.33 +1.40 29 815 13,651 +640
29JUN26 630.00 C 0.00 0.00 0.00 5.51 +1.56 30 1 5,777 0
29JUN26 640.00 C 4.50 4.50 4.50 4.72 +1.54 30 23 5,029 0
29JUN26 650.00 C 4.00 4.70 4.00 3.99 +1.48 30 58 3,265 +45
29JUN26 660.00 C 4.16 4.21 4.16 3.46 +1.45 30 600 15,984 +600
29JUN26 670.00 C 3.39 3.39 3.39 2.94 +1.38 30 25 12,685 0
29JUN26 680.00 C 3.00 3.00 3.00 2.52 +1.28 31 7 25,913 +7
29JUN26 690.00 C 0.00 0.00 0.00 2.18 +1.23 31 0 7,201 0
29JUN26 700.00 C 2.87 2.97 2.87 1.85 +1.10 31 12 27,365 0
29JUN26 710.00 C 2.80 2.80 2.80 1.60 +1.03 31 1 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 1.39 +0.94 32 0 3,701 0
29JUN26 730.00 C 0.00 0.00 0.00 1.19 +0.85 32 0 8,231 0
29JUN26 740.00 C 0.00 0.00 0.00 0.99 +0.73 32 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.87 +0.68 32 0 5,847 0
29JUN26 760.00 C 1.93 1.93 1.93 0.76 +0.62 32 7 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.64 +0.53 33 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.57 +0.49 33 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.50 +0.44 33 0 172 0
29JUN26 800.00 C 1.32 1.52 1.20 0.45 +0.41 33 19 17,081 +15
29JUN26 810.00 C 0.00 0.00 0.00 0.37 +0.34 33 0 38 0
29JUN26 820.00 C 0.00 0.00 0.00 0.33 +0.31 34 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.30 +0.29 34 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.26 +0.25 34 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.23 +0.22 34 0 351 0
29JUN26 860.00 C 0.00 0.00 0.00 0.20 +0.19 35 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.18 +0.17 35 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.16 +0.15 35 0 117 0
29JUN26 890.00 C 0.80 0.87 0.80 0.15 +0.14 35 18 62 +18
29JUN26 900.00 C 0.00 0.00 0.00 0.13 +0.12 36 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.11 +0.10 36 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.10 +0.09 36 0 933 0
29SEP26 390.00 C 0.00 0.00 0.00 129.69 -7.44 28 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 122.92 -5.03 31 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 113.15 -5.10 29 0 6 0
29SEP26 420.00 C 109.00 109.00 109.00 105.66 -4.84 29 1 1 +1
29SEP26 430.00 C 0.00 0.00 0.00 97.61 -4.58 29 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 92.41 -1.81 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 84.89 -1.62 30 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 77.81 -1.45 30 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 66.82 -5.39 26 0 53 0
29SEP26 480.00 C 61.50 61.50 61.50 60.83 -4.90 26 1 69 +1
29SEP26 490.00 C 53.84 53.84 53.68 58.40 -1.01 29 90 98 +90
29SEP26 500.00 C 48.00 51.00 48.00 50.91 -2.79 27 84 135 +74
29SEP26 510.00 C 43.21 44.30 43.21 46.11 -2.06 27 6 436 +4
29SEP26 520.00 C 39.56 44.30 39.03 41.38 -1.82 27 265 1,627 +85
29SEP26 530.00 C 35.79 39.70 34.82 37.19 -1.28 27 295 310 +254
29SEP26 540.00 C 29.90 31.50 29.90 33.20 -1.57 27 45 1,243 0
29SEP26 550.00 C 28.20 31.23 27.70 29.78 -1.62 27 43 1,559 +41
29SEP26 560.00 C 25.94 28.79 25.94 26.32 -1.93 27 171 2,734 +89
29SEP26 570.00 C 23.26 23.26 23.26 23.80 -1.81 27 40 1,273 0
29SEP26 580.00 C 21.07 22.76 20.82 20.95 -2.01 27 69 4,580 +9
29SEP26 590.00 C 18.50 20.50 18.16 18.53 -1.68 27 57 519 -28
29SEP26 600.00 C 16.00 17.62 15.75 16.11 -2.24 27 668 8,602 +279
29SEP26 610.00 C 0.00 0.00 0.00 14.23 -2.13 27 0 4,532 0
29SEP26 620.00 C 12.60 14.40 12.60 12.39 -2.51 27 225 3,730 -185
29SEP26 630.00 C 12.64 12.64 12.64 10.76 -2.39 27 101 2,289 0
29SEP26 640.00 C 11.05 11.15 11.04 9.41 -2.39 27 700 3,762 +626
29SEP26 650.00 C 10.12 10.40 9.96 8.05 -2.74 27 1,650 16,412 +1,390
29SEP26 660.00 C 9.00 9.28 9.00 7.02 -2.82 27 203 1,469 +149
29SEP26 670.00 C 0.00 0.00 0.00 6.06 -2.83 27 0 1,811 0
29SEP26 680.00 C 0.00 0.00 0.00 5.14 -2.93 27 0 716 0
29SEP26 690.00 C 6.75 6.75 6.75 4.47 -2.96 27 3 302 -3
29SEP26 700.00 C 6.00 6.75 5.61 3.81 -2.99 27 329 1,837 +151
29SEP26 710.00 C 0.00 0.00 0.00 3.23 -2.93 27 0 333 0
29SEP26 720.00 C 0.00 0.00 0.00 2.79 -2.84 27 0 1,168 0
29SEP26 730.00 C 5.00 5.00 5.00 2.34 -2.88 26 1 418 -1
29SEP26 740.00 C 0.00 0.00 0.00 1.98 -2.85 26 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 1.70 -2.83 26 0 744 0
29SEP26 760.00 C 0.00 0.00 0.00 1.41 -2.79 26 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.19 -2.74 26 0 1,010 0
29SEP26 780.00 C 0.00 0.00 0.00 1.02 -2.68 26 0 1,643 0
29SEP26 790.00 C 0.00 0.00 0.00 0.81 -2.53 26 0 96 0
29SEP26 800.00 C 3.02 3.02 3.02 0.68 -2.41 26 30 442 +20
29SEP26 810.00 C 0.00 0.00 0.00 0.58 -2.26 26 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.48 -2.15 26 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.39 -2.09 26 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 0.33 -2.01 26 0 280 0
29SEP26 850.00 C 3.01 3.01 3.01 0.27 -1.92 26 1 311 -1
29SEP26 860.00 C 0.00 0.00 0.00 0.22 -1.83 26 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.19 -1.72 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.16 -1.61 26 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.15 -1.52 26 0 30 0
29SEP26 900.00 C 1.60 1.60 1.60 0.13 -1.47 26 15 64 +15
29SEP26 910.00 C 0.00 0.00 0.00 0.11 -1.41 26 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.10 -1.34 27 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.06 -1.31 26 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.05 -1.24 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.04 -1.18 26 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.03 -1.12 26 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.02 -1.07 25 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -1.04 24 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -1.00 25 0 120 0
29SEP26 1,000.00 C 1.50 1.50 1.50 0.01 -0.96 25 100 583 +100
30DEC26 390.00 C 0.00 0.00 0.00 140.36 -2.30 33 0 30 0
30DEC26 400.00 C 129.79 129.79 129.79 132.14 -2.52 33 6 740 +1
30DEC26 410.00 C 0.00 0.00 0.00 119.45 -6.97 28 0 3 0
30DEC26 420.00 C 111.73 113.24 111.73 114.42 -3.86 30 60 240 +30
30DEC26 430.00 C 0.00 0.00 0.00 104.78 -5.83 28 0 38 0
30DEC26 440.00 C 0.00 0.00 0.00 101.22 -1.71 30 0 52 0
30DEC26 450.00 C 0.00 0.00 0.00 94.21 -1.65 30 0 387 0
30DEC26 460.00 C 0.00 0.00 0.00 87.29 -1.54 30 0 30 0
30DEC26 470.00 C 78.71 78.71 78.71 81.00 +0.32 29 1 12 +1
30DEC26 480.00 C 0.00 0.00 0.00 74.70 -1.21 29 0 635 0
30DEC26 490.00 C 66.00 66.00 63.75 68.57 -1.16 29 31 317 +22
30DEC26 500.00 C 61.18 62.50 58.00 61.34 -1.85 27 253 815 +131
30DEC26 510.00 C 55.99 56.90 54.60 56.60 -2.03 28 333 313 +270
30DEC26 520.00 C 50.80 53.92 49.83 51.82 -1.81 27 53 268 +41
30DEC26 530.00 C 47.00 50.11 44.99 47.46 -1.40 27 1,217 1,123 +1,006
30DEC26 540.00 C 0.00 0.00 0.00 43.36 -1.32 27 0 338 0
30DEC26 550.00 C 38.00 40.20 36.97 40.00 -1.15 27 193 4,348 +37
30DEC26 560.00 C 0.00 0.00 0.00 36.34 -1.29 27 0 1,740 0
30DEC26 570.00 C 33.85 33.85 32.82 33.23 -1.18 27 23 3,893 +10
30DEC26 580.00 C 29.66 31.86 27.80 30.34 -1.28 27 103 4,323 +48
30DEC26 590.00 C 26.50 27.00 26.01 27.75 -1.09 28 52 3,001 +31
30DEC26 600.00 C 23.60 26.50 23.20 25.00 -1.33 27 381 5,714 +231
30DEC26 610.00 C 21.20 22.05 21.20 23.20 -0.99 28 249 2,299 +45
30DEC26 620.00 C 20.05 20.05 19.60 21.27 -0.79 28 47 2,784 +36
30DEC26 630.00 C 17.50 20.05 17.50 19.32 -0.73 28 58 1,594 +9
30DEC26 640.00 C 16.40 18.00 16.40 17.70 -0.76 28 64 2,231 +10
30DEC26 650.00 C 15.00 15.41 15.00 16.01 -0.87 28 48 841 +27
30DEC26 660.00 C 13.50 15.09 13.50 14.43 -0.87 28 47 1,306 +2
30DEC26 670.00 C 12.88 14.50 12.88 13.21 -0.83 28 47 677 +22
30DEC26 680.00 C 11.50 13.00 11.50 11.99 -0.91 28 6 359 +1
30DEC26 690.00 C 10.50 10.50 10.50 10.76 -1.02 28 3 277 0
30DEC26 700.00 C 9.58 10.51 9.58 9.78 -0.88 28 100 6,079 +5
30DEC26 710.00 C 0.00 0.00 0.00 8.92 -0.92 28 0 137 0
30DEC26 720.00 C 9.42 9.42 9.00 8.06 -1.00 28 2 1,036 0
30DEC26 730.00 C 0.00 0.00 0.00 7.20 -1.08 28 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 6.57 -0.94 28 0 4,281 0
30DEC26 750.00 C 0.00 0.00 0.00 5.99 -0.92 28 0 5,759 0
30DEC26 760.00 C 7.30 7.30 7.30 5.41 -0.98 28 10 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 4.83 -1.05 28 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 4.39 -0.97 28 0 331 0
30DEC26 790.00 C 0.00 0.00 0.00 4.01 -0.85 28 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 3.63 -0.89 28 0 221 0
30DEC26 810.00 C 0.00 0.00 0.00 3.25 -0.95 29 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 2.83 -1.04 28 0 168 0
30DEC26 830.00 C 4.20 4.20 4.20 2.60 -0.84 28 1 156 +1
30DEC26 840.00 C 0.00 0.00 0.00 2.37 -0.76 29 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.14 -0.77 29 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 1.91 -0.80 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.72 -0.80 29 0 1 0
30DEC26 880.00 C 3.90 3.90 3.90 1.63 -0.70 29 1 8 0
30DEC26 890.00 C 0.00 0.00 0.00 1.44 -0.70 29 0 69 0
30DEC26 900.00 C 3.55 3.55 3.55 1.30 -0.65 29 1 176 -1
30DEC26 910.00 C 0.00 0.00 0.00 1.16 -0.67 29 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.04 -0.67 29 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.96 -0.64 29 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.88 -0.61 29 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 0.80 -0.58 29 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.72 -0.55 29 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.64 -0.53 29 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.59 -0.52 29 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.54 -0.50 29 0 31 0
30DEC26 1,000.00 C 2.09 2.09 2.09 0.50 -0.51 29 15 941 +15
30MAR27 390.00 C 0.00 0.00 0.00 147.27 -1.81 33 0 0 0
30MAR27 400.00 C 136.01 136.01 133.14 138.63 -2.27 32 8 8 +8
30MAR27 410.00 C 0.00 0.00 0.00 130.32 -2.63 31 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 123.17 -2.17 31 0 4 0
30MAR27 430.00 C 114.66 114.66 114.66 114.28 -3.43 29 2 12 +2
30MAR27 440.00 C 0.00 0.00 0.00 107.18 -3.48 29 0 30 0
30MAR27 450.00 C 102.00 102.00 102.00 100.27 -3.40 29 1 1 +1
30MAR27 460.00 C 0.00 0.00 0.00 90.55 -6.32 27 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 89.81 -0.78 29 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 81.50 -2.81 28 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 77.87 -0.56 29 0 0 0
30MAR27 500.00 C 72.58 72.58 72.58 69.96 -2.94 27 1 5 +1
30MAR27 510.00 C 64.45 66.49 64.00 65.47 -1.90 28 70 70 +70
30MAR27 520.00 C 0.00 0.00 0.00 60.72 -1.67 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 55.91 -1.72 27 0 0 0
30MAR27 540.00 C 52.70 52.70 52.70 51.77 -1.63 27 11 11 +11
30MAR27 550.00 C 47.48 48.93 45.07 48.01 -1.77 27 37 32 +31
30MAR27 560.00 C 44.20 44.20 44.20 44.32 -2.02 27 151 151 +151
30MAR27 570.00 C 39.50 41.60 39.50 41.00 -1.90 27 3 54 +3
30MAR27 580.00 C 38.44 38.44 38.44 37.85 -2.04 27 234 330 +230
30MAR27 590.00 C 35.43 35.43 35.43 34.74 -2.27 27 1 101 +1
30MAR27 600.00 C 31.50 33.90 30.00 31.61 -2.85 27 105 141 +41
30MAR27 610.00 C 30.00 30.00 30.00 29.03 -2.74 27 8 8 +8
30MAR27 620.00 C 26.60 28.11 26.60 26.56 -2.89 27 215 216 +215
30MAR27 630.00 C 26.37 26.37 26.37 24.09 -3.10 27 200 161 +150
30MAR27 640.00 C 22.80 24.28 22.80 21.91 - 26 20 20 -
TOTAL CALL 76,467 912,628 +24,613
06MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.04 0.00 64 0 150 0
06MAR26 440.00 P 0.00 0.00 0.00 0.07 0.00 60 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 77 0
06MAR26 460.00 P 0.22 0.37 0.14 0.22 0.00 53 210 536 +210
06MAR26 470.00 P 0.50 0.55 0.25 0.44 +0.02 49 134 282 +118
06MAR26 480.00 P 0.78 1.00 0.55 0.79 +0.01 45 169 397 +22
06MAR26 490.00 P 1.45 2.35 0.95 1.53 +0.10 41 818 1,467 -28
06MAR26 500.00 P 3.80 4.80 1.83 3.02 +0.40 38 4,151 4,064 +1,076
06MAR26 510.00 P 5.32 9.00 3.80 5.73 +0.97 35 3,036 4,323 +751
06MAR26 520.00 P 10.00 15.20 8.00 11.39 +2.99 37 2,064 5,289 +1,116
06MAR26 530.00 P 20.00 20.31 14.71 18.90 +4.59 40 85 1,120 -7
06MAR26 540.00 P 30.00 30.00 26.99 27.79 +5.03 45 31 399 +14
06MAR26 550.00 P 0.00 0.00 0.00 37.44 +5.37 52 1 127 0
06MAR26 560.00 P 0.00 0.00 0.00 46.09 +4.09 40 0 36 0
06MAR26 570.00 P 0.00 0.00 0.00 56.01 +4.01 41 0 22 0
06MAR26 580.00 P 0.00 0.00 0.00 66.00 +4.00 0 0 30 -23
06MAR26 590.00 P 78.50 78.50 78.50 76.00 +4.00 0 2 0 -32
06MAR26 600.00 P 0.00 0.00 0.00 86.00 +4.00 0 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 98.33 +6.33 116 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 107.54 +5.54 114 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 117.37 +5.37 118 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 127.84 +5.84 133 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 137.33 +5.33 131 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 147.66 +5.66 144 0 0 0
13MAR26 400.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
13MAR26 410.00 P 0.00 0.00 0.00 0.02 - 45 0 0 -
13MAR26 420.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
13MAR26 430.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
13MAR26 440.00 P 0.38 0.38 0.38 0.13 - 39 50 50 -
13MAR26 450.00 P 0.53 0.53 0.53 0.26 - 38 1 1 -
13MAR26 460.00 P 0.86 0.86 0.55 0.52 - 37 31 31 -
13MAR26 470.00 P 1.21 1.60 1.10 1.01 - 35 37 36 -
13MAR26 480.00 P 2.40 2.80 1.40 1.87 - 34 42 30 -
13MAR26 490.00 P 3.30 4.49 3.30 3.29 - 33 75 60 -
13MAR26 500.00 P 5.10 7.50 4.10 5.60 - 32 375 252 -
13MAR26 510.00 P 8.53 12.00 6.70 9.04 - 31 392 261 -
13MAR26 520.00 P 11.00 15.95 11.00 14.64 - 32 5 4 -
13MAR26 530.00 P 0.00 0.00 0.00 21.67 - 34 6 6 -
13MAR26 540.00 P 0.00 0.00 0.00 29.45 - 34 0 0 -
13MAR26 550.00 P 32.30 32.30 32.30 38.43 - 37 20 20 -
13MAR26 560.00 P 0.00 0.00 0.00 48.20 - 43 0 0 -
13MAR26 570.00 P 0.00 0.00 0.00 56.36 - 35 0 0 -
13MAR26 580.00 P 0.00 0.00 0.00 68.11 - 54 0 0 -
13MAR26 590.00 P 78.00 78.00 78.00 78.04 - 59 2 2 -
13MAR26 600.00 P 86.00 86.00 86.00 86.83 - 54 30 30 -
13MAR26 610.00 P 0.00 0.00 0.00 98.88 - 74 0 0 -
13MAR26 620.00 P 0.00 0.00 0.00 107.54 - 70 0 0 -
13MAR26 630.00 P 0.00 0.00 0.00 118.00 - 78 0 0 -
13MAR26 640.00 P 0.00 0.00 0.00 127.84 - 81 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,859 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,115 0
30MAR26 340.00 P 0.09 0.11 0.09 0.01 0.00 47 127 282 -50
30MAR26 350.00 P 0.11 0.11 0.11 0.01 -0.01 44 5 832 -5
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 1,555 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.06 35 0 1,948 0
30MAR26 390.00 P 0.31 0.31 0.31 0.02 -0.10 34 100 954 -52
30MAR26 400.00 P 0.43 0.52 0.43 0.04 -0.16 33 47 3,107 +21
30MAR26 410.00 P 0.62 0.62 0.60 0.08 -0.24 32 4 1,347 -2
30MAR26 420.00 P 0.70 1.05 0.70 0.17 -0.33 32 369 3,406 +231
30MAR26 430.00 P 1.10 1.37 1.05 0.34 -0.43 32 31 5,201 +29
30MAR26 440.00 P 1.32 1.70 1.32 0.66 -0.44 32 53 2,626 +33
30MAR26 450.00 P 2.15 2.70 1.62 1.19 -0.44 32 443 3,805 +360
30MAR26 460.00 P 2.57 3.60 2.21 2.03 -0.37 31 990 4,275 +476
30MAR26 470.00 P 3.60 5.10 3.08 3.28 -0.21 31 1,355 4,585 -170
30MAR26 480.00 P 5.29 7.30 4.60 5.09 +0.12 31 1,441 9,490 +8
30MAR26 490.00 P 8.00 10.00 6.32 7.65 +0.71 31 4,021 11,703 +136
30MAR26 500.00 P 10.00 13.71 8.99 11.01 +1.50 31 2,909 22,011 -270
30MAR26 510.00 P 15.00 18.50 12.40 15.25 +2.41 31 2,144 11,881 +169
30MAR26 520.00 P 19.27 24.00 17.00 20.42 +3.41 31 800 12,549 +278
30MAR26 530.00 P 25.83 30.00 22.20 27.11 +4.54 32 413 9,532 -39
30MAR26 540.00 P 33.45 35.99 29.46 32.66 +3.69 29 351 14,187 +62
30MAR26 550.00 P 43.00 45.05 38.92 42.02 +5.89 33 140 13,353 -51
30MAR26 560.00 P 48.00 55.00 45.01 50.23 +6.28 33 958 15,307 -436
30MAR26 570.00 P 57.31 66.20 57.31 60.56 +6.62 39 115 8,492 -54
30MAR26 580.00 P 69.00 73.80 64.00 69.96 +5.05 41 201 12,120 -198
30MAR26 590.00 P 82.40 84.59 74.00 78.04 +5.59 38 91 9,474 -29
30MAR26 600.00 P 93.00 93.00 83.27 89.45 +7.31 47 305 17,235 +28
30MAR26 610.00 P 98.64 104.03 92.23 98.88 +6.87 48 615 12,945 +22
30MAR26 620.00 P 110.00 110.00 108.00 107.54 +5.54 46 212 7,446 -204
30MAR26 630.00 P 112.00 112.00 112.00 118.43 +6.43 53 102 4,646 0
30MAR26 640.00 P 130.00 130.00 130.00 127.84 +5.84 53 1 1,824 0
30MAR26 650.00 P 132.34 132.34 132.34 137.69 +4.95 55 330 13,389 +330
30MAR26 660.00 P 0.00 0.00 0.00 147.66 +5.66 58 0 2,333 -2,208
30MAR26 670.00 P 0.00 0.00 0.00 157.87 +5.87 62 308 3,937 +287
30MAR26 680.00 P 0.00 0.00 0.00 167.76 +5.76 64 0 4 -108
30MAR26 690.00 P 0.00 0.00 0.00 177.29 +5.29 63 0 39 0
30MAR26 700.00 P 186.00 186.00 186.00 187.57 +5.57 68 5 0 0
30MAR26 710.00 P 0.00 0.00 0.00 197.37 +5.37 69 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 207.34 +5.34 71 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 217.33 +5.33 73 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 228.30 +6.30 82 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 238.13 +6.13 83 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 247.36 +5.36 80 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 257.30 +5.30 82 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 268.27 +6.27 90 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 277.29 +5.29 86 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 286.54 +4.54 80 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 297.29 +5.29 90 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 307.29 +5.29 92 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 317.51 +5.46 96 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 327.32 +5.32 96 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 338.09 +6.09 103 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 348.57 +6.57 108 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 357.36 +5.36 101 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 367.26 +5.26 102 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 377.50 +5.50 106 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 387.06 +5.06 104 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 397.36 +5.36 108 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 407.31 +5.31 110 0 0 0
29APR26 390.00 P 1.03 1.03 1.03 0.10 -0.13 28 7 57 +7
29APR26 400.00 P 1.40 1.40 1.40 0.20 -0.18 28 2 155 +2
29APR26 410.00 P 1.68 1.68 1.68 0.38 -0.22 28 6 72 +6
29APR26 420.00 P 1.76 2.12 1.76 0.68 -0.28 28 32 62 +32
29APR26 430.00 P 2.08 2.15 2.08 1.16 -0.29 28 6 137 0
29APR26 440.00 P 2.95 3.67 2.95 1.89 -0.24 28 357 476 +291
29APR26 450.00 P 3.50 4.69 3.47 2.94 -0.06 28 235 413 +152
29APR26 460.00 P 4.94 6.28 4.41 4.39 +0.30 28 192 812 +118
29APR26 470.00 P 6.90 8.50 6.16 6.32 +0.63 28 335 2,119 +172
29APR26 480.00 P 9.48 11.00 7.80 8.85 +1.12 28 401 2,199 +26
29APR26 490.00 P 11.80 13.50 10.30 12.04 +1.77 28 623 3,161 +85
29APR26 500.00 P 16.00 18.01 13.42 15.92 +2.54 28 835 6,695 +339
29APR26 510.00 P 19.66 22.60 17.56 20.22 +3.12 28 780 2,929 +617
29APR26 520.00 P 24.85 26.50 23.90 25.43 +3.94 28 97 4,867 -9
29APR26 530.00 P 30.00 34.80 29.76 30.74 +3.88 27 109 5,143 +10
29APR26 540.00 P 37.10 42.55 34.10 38.45 +5.52 29 113 5,845 -77
29APR26 550.00 P 44.80 46.95 41.43 44.88 +5.20 28 79 8,467 -14
29APR26 560.00 P 49.00 53.80 49.00 53.74 +6.76 30 6 2,825 0
29APR26 570.00 P 60.00 64.54 60.00 61.81 +7.04 30 93 1,696 -63
29APR26 580.00 P 72.50 72.50 68.51 69.96 +5.05 30 154 2,493 -12
29APR26 590.00 P 77.00 82.00 77.00 80.17 +6.39 33 8 2,490 -2
29APR26 600.00 P 0.00 0.00 0.00 89.45 +6.46 34 6 7,470 0
29APR26 610.00 P 0.00 0.00 0.00 99.43 +6.05 36 2 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 107.54 +5.39 34 0 2,020 0
29APR26 630.00 P 119.78 119.78 119.25 118.43 +6.42 38 31 628 +30
29APR26 640.00 P 0.00 0.00 0.00 127.84 +5.84 39 0 500 0
29APR26 650.00 P 135.40 135.40 135.40 138.26 +5.52 42 10 223 0
29APR26 660.00 P 0.00 0.00 0.00 148.34 +6.34 45 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 157.87 +5.87 45 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 167.76 +5.76 47 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 177.33 +4.02 47 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 187.57 +4.46 49 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 197.37 +3.96 51 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 207.34 +5.34 52 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 217.66 +5.08 55 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 228.30 +6.30 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 238.13 +6.13 60 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 247.40 +5.40 59 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 257.32 +5.32 60 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 268.27 +6.27 66 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 277.32 +5.32 63 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 287.40 +5.40 65 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 297.32 +5.32 66 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 308.09 +6.09 71 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 317.88 +5.83 71 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 328.15 +6.15 74 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 338.09 +6.09 75 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 348.57 +6.57 79 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 357.56 +5.56 75 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 367.89 +5.89 78 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 377.50 +5.50 78 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 387.31 +5.31 78 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 397.50 +5.50 80 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 407.31 +5.31 81 0 0 0
28MAY26 390.00 P 2.07 2.07 1.86 1.40 +0.77 33 90 250 +90
28MAY26 400.00 P 1.99 2.60 1.99 1.96 +1.00 32 48 274 +46
28MAY26 410.00 P 2.82 2.82 2.57 2.65 +1.22 32 40 71 +19
28MAY26 420.00 P 3.80 3.80 3.80 3.55 +1.46 32 30 125 0
28MAY26 430.00 P 5.08 5.08 3.95 4.56 +1.54 31 285 352 +108
28MAY26 440.00 P 5.93 5.93 5.00 5.78 +1.56 30 85 3,570 +10
28MAY26 450.00 P 6.00 8.00 6.00 7.40 +1.91 30 787 5,758 +97
28MAY26 460.00 P 8.95 10.15 8.00 9.47 +2.32 29 174 756 +78
28MAY26 470.00 P 10.44 12.33 9.99 11.86 +2.45 29 100 1,104 +49
28MAY26 480.00 P 11.04 15.44 11.04 14.60 +2.45 28 137 1,266 +27
28MAY26 490.00 P 18.49 20.00 16.98 17.99 +2.66 28 258 1,764 +54
28MAY26 500.00 P 21.00 23.99 19.00 22.07 +3.09 28 406 3,370 +73
28MAY26 510.00 P 26.70 28.11 24.00 26.72 +3.41 28 603 3,419 +162
28MAY26 520.00 P 34.39 35.00 28.47 32.07 +3.88 27 338 5,483 +31
28MAY26 530.00 P 38.48 38.48 34.39 38.08 +4.37 27 90 3,570 +90
28MAY26 540.00 P 46.50 46.50 44.23 45.42 +5.71 28 14 4,404 -13
28MAY26 550.00 P 0.00 0.00 0.00 52.49 +6.12 29 11 3,633 -9
28MAY26 560.00 P 0.00 0.00 0.00 56.63 +3.21 25 0 1,662 0
28MAY26 570.00 P 66.66 66.66 66.66 64.15 +1.76 24 5 1,178 +5
28MAY26 580.00 P 0.00 0.00 0.00 75.10 +6.41 28 0 626 0
28MAY26 590.00 P 0.00 0.00 0.00 84.61 +6.21 29 0 714 0
28MAY26 600.00 P 0.00 0.00 0.00 89.45 +1.59 22 0 240 0
28MAY26 610.00 P 99.00 99.00 99.00 103.50 +4.27 32 1 2,411 +1
28MAY26 620.00 P 0.00 0.00 0.00 112.06 +6.07 31 0 53 0
28MAY26 630.00 P 0.00 0.00 0.00 121.53 +6.24 32 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 131.39 +9.29 34 0 5 0
28MAY26 650.00 P 0.00 0.00 0.00 142.29 +7.97 38 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 150.87 +8.72 36 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 160.36 +6.65 37 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 170.12 +6.63 38 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 181.23 +7.91 42 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 190.49 +7.33 42 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 199.38 +5.97 40 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 209.29 +6.35 41 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 219.47 +6.62 43 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 229.15 +6.39 44 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 238.44 +4.20 42 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 248.74 +6.12 45 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 258.50 +5.95 45 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 269.07 +6.59 49 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 279.11 +6.69 51 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 287.96 +5.92 47 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 297.62 +5.32 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 309.54 +7.30 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 317.91 +5.74 51 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 328.15 +6.04 53 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 338.09 +6.04 54 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 348.57 +6.57 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 358.72 +6.72 60 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 368.15 +6.15 58 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 377.82 +5.82 58 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 388.73 +6.73 63 0 0 0
29JUN26 380.00 P 2.17 2.50 2.17 1.46 0.00 31 14 3,509 +4
29JUN26 390.00 P 3.00 3.00 3.00 2.04 +0.12 30 12 506 +12
29JUN26 400.00 P 3.75 3.75 3.00 2.73 +0.13 30 18 1,674 +15
29JUN26 410.00 P 0.00 0.00 0.00 3.66 +0.38 30 1 287 0
29JUN26 420.00 P 5.34 5.34 5.34 4.83 +0.59 30 46 438 +1
29JUN26 430.00 P 6.90 7.04 5.35 6.17 +0.74 29 180 1,809 +5
29JUN26 440.00 P 8.74 8.74 8.74 7.95 +1.02 29 30 2,329 +30
29JUN26 450.00 P 9.35 10.74 8.67 9.73 +1.13 29 915 4,668 +611
29JUN26 460.00 P 11.10 12.63 11.10 12.12 +1.39 29 1,244 9,014 +935
29JUN26 470.00 P 15.00 16.00 13.70 14.84 +1.68 28 56 1,792 +34
29JUN26 480.00 P 16.01 19.37 15.11 17.82 +1.93 28 527 5,339 +223
29JUN26 490.00 P 19.58 23.20 18.40 21.49 +2.26 27 1,050 14,175 +930
29JUN26 500.00 P 24.50 27.79 22.22 25.59 +2.73 27 1,476 15,677 +61
29JUN26 510.00 P 30.76 33.18 29.54 30.40 +3.41 27 2,503 10,464 +1,059
29JUN26 520.00 P 36.00 37.00 36.00 35.58 +3.91 27 35 9,964 +35
29JUN26 530.00 P 42.00 42.00 39.66 41.66 +4.58 27 38 5,223 +37
29JUN26 540.00 P 48.00 52.58 48.00 47.97 +4.85 27 195 10,475 0
29JUN26 550.00 P 52.00 54.50 52.00 55.90 +6.35 28 51 8,495 -49
29JUN26 560.00 P 60.00 62.50 60.00 62.50 +6.18 28 42 12,729 0
29JUN26 570.00 P 67.55 70.00 65.09 72.54 +4.99 30 40 4,975 +31
29JUN26 580.00 P 79.00 79.00 79.00 76.17 +5.05 25 2 10,846 +2
29JUN26 590.00 P 0.00 0.00 0.00 84.61 +5.54 26 0 3,689 0
29JUN26 600.00 P 96.00 101.80 96.00 94.22 +6.36 27 1,177 5,701 -515
29JUN26 610.00 P 103.00 111.50 102.00 103.50 +4.27 28 503 2,224 -497
29JUN26 620.00 P 115.00 117.00 108.00 113.68 +6.72 30 15 5,211 +15
29JUN26 630.00 P 125.00 125.00 123.90 123.35 +8.06 31 2 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 131.39 +7.24 30 0 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 142.29 +7.97 33 0 2,002 0
29JUN26 660.00 P 151.00 151.00 151.00 150.87 +6.17 32 1 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 160.50 +5.49 32 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 170.12 +6.18 33 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 181.23 +7.91 37 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 190.49 +7.06 37 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 199.38 +5.97 35 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 209.29 +6.21 36 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 219.47 +6.52 38 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 229.36 +6.53 39 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 238.44 +4.20 37 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 248.74 +6.11 39 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 258.50 +5.95 40 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 269.07 +6.59 43 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 280.15 +7.73 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 287.96 +5.63 41 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 297.62 +5.32 41 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 309.54 +7.30 49 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 318.11 +5.94 45 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 328.15 +6.04 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 338.09 +6.04 47 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 348.57 +6.57 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 358.72 +6.72 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 368.15 +6.15 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 377.82 +5.48 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 388.73 +6.73 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 397.50 +5.50 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 407.31 +5.31 52 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 5.10 +1.34 29 0 0 0
29SEP26 400.00 P 7.00 7.30 7.00 6.46 +1.65 29 25 1,911 +25
29SEP26 410.00 P 0.00 0.00 0.00 7.97 +1.78 29 0 192 0
29SEP26 420.00 P 9.80 10.00 9.80 9.82 +2.04 29 9 347 +9
29SEP26 430.00 P 11.11 12.36 11.11 11.70 +2.05 29 59 409 -40
29SEP26 440.00 P 13.00 14.00 13.00 13.92 +2.49 28 3 346 +1
29SEP26 450.00 P 15.20 16.74 14.79 16.28 +2.43 28 117 4,180 +12
29SEP26 460.00 P 19.11 19.11 19.11 19.17 +2.90 28 30 605 0
29SEP26 470.00 P 21.18 21.18 21.18 22.39 +3.16 28 20 4,236 -20
29SEP26 480.00 P 26.81 26.81 22.87 26.20 +3.47 27 436 4,614 +277
29SEP26 490.00 P 30.35 30.35 26.56 30.13 +3.72 27 334 4,634 +260
29SEP26 500.00 P 33.30 36.00 30.67 34.45 +3.78 27 247 9,433 +226
29SEP26 510.00 P 37.60 41.00 35.25 39.39 +4.28 27 2,954 5,473 +2,809
29SEP26 520.00 P 43.01 45.55 43.01 44.69 +4.59 27 62 6,035 +20
29SEP26 530.00 P 51.23 51.23 49.70 50.58 +5.26 27 83 2,303 +1
29SEP26 540.00 P 59.28 59.28 59.28 56.83 +5.28 27 2,565 4,912 +2,462
29SEP26 550.00 P 61.11 61.11 61.11 63.17 +5.10 27 36 7,276 +35
29SEP26 560.00 P 64.86 64.86 64.86 67.60 +2.74 25 5 6,247 -5
29SEP26 570.00 P 76.11 76.11 76.00 77.93 +5.12 28 40 1,631 -40
29SEP26 580.00 P 85.00 85.00 85.00 81.54 +2.18 25 4 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 89.01 +1.92 25 0 1,058 0
29SEP26 600.00 P 100.69 102.00 100.60 96.70 +1.75 24 654 17,589 +570
29SEP26 610.00 P 106.51 112.98 105.00 105.11 +2.21 24 505 2,670 -498
29SEP26 620.00 P 115.00 119.00 115.00 113.68 +2.42 24 33 2,368 +13
29SEP26 630.00 P 0.00 0.00 0.00 123.35 +3.70 25 0 2,338 0
29SEP26 640.00 P 0.00 0.00 0.00 131.55 +3.44 24 0 1,110 0
29SEP26 650.00 P 0.00 0.00 0.00 142.29 +5.42 27 250 15,769 +250
29SEP26 660.00 P 0.00 0.00 0.00 150.87 +5.21 26 0 3,800 0
29SEP26 670.00 P 0.00 0.00 0.00 160.50 +5.49 26 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 170.12 +6.18 27 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 181.23 +7.07 30 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 190.49 +3.18 30 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 199.38 +2.64 29 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 209.78 +3.51 30 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 219.70 +3.83 31 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 229.36 +3.87 32 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 238.67 +3.54 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 248.74 +3.95 32 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 258.50 +3.97 32 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 269.07 +6.48 35 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 280.15 +6.10 38 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 288.64 +4.81 36 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 297.93 +4.32 35 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 309.54 +6.11 40 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 318.23 +4.95 37 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 328.24 +5.11 38 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 338.09 +5.11 39 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 348.57 +5.73 41 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 358.72 +6.02 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 368.15 +5.56 41 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 380.68 +8.22 48 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 388.73 +6.37 44 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 397.61 +5.35 42 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 407.64 +5.48 43 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 416.00 +3.94 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 428.46 +6.46 47 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 437.62 +5.62 46 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 447.63 +5.63 46 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 457.65 +5.65 47 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 467.58 +5.58 48 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 477.31 +5.31 48 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 488.01 +6.01 50 0 0 0
30DEC26 390.00 P 9.15 9.50 8.66 8.74 +1.40 29 17 17 +17
30DEC26 400.00 P 10.00 11.00 10.00 10.60 +1.71 29 99 2,140 +51
30DEC26 410.00 P 12.26 12.26 12.26 12.36 +1.62 29 2 288 -2
30DEC26 420.00 P 13.38 14.85 12.75 14.26 +1.88 28 78 724 +72
30DEC26 430.00 P 16.30 16.50 14.96 16.56 +2.03 28 177 876 +125
30DEC26 440.00 P 19.00 19.00 19.00 18.96 +2.40 28 4 734 0
30DEC26 450.00 P 21.00 22.50 20.88 21.88 +2.45 28 147 1,436 +80
30DEC26 460.00 P 25.00 25.00 25.00 24.98 +2.63 28 1,722 2,775 +1,720
30DEC26 470.00 P 28.68 28.68 28.68 28.56 +2.86 27 46 485 +46
30DEC26 480.00 P 31.60 33.27 29.05 32.27 +2.96 27 710 2,173 +417
30DEC26 490.00 P 37.11 37.11 32.94 36.40 +3.28 27 561 2,154 +366
30DEC26 500.00 P 40.00 42.00 37.20 41.00 +3.53 27 2,440 10,661 +2,204
30DEC26 510.00 P 43.69 46.50 41.83 45.82 +3.96 27 1,752 4,251 +993
30DEC26 520.00 P 50.20 52.32 46.84 51.12 +4.32 27 1,211 2,992 +886
30DEC26 530.00 P 0.00 0.00 0.00 56.83 +4.88 27 0 899 0
30DEC26 540.00 P 63.90 63.90 63.90 63.03 +5.29 27 741 2,142 +707
30DEC26 550.00 P 67.50 70.00 67.50 69.48 +5.41 27 27 5,022 -1
30DEC26 560.00 P 73.00 73.00 73.00 78.47 +8.00 28 1 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 85.84 +8.64 29 0 4,537 0
30DEC26 580.00 P 88.00 88.00 88.00 87.84 +3.56 26 1 6,819 +1
30DEC26 590.00 P 0.00 0.00 0.00 94.91 +3.48 25 1 3,817 0
30DEC26 600.00 P 100.00 106.99 100.00 104.47 +5.58 27 1,477 24,725 +820
30DEC26 610.00 P 0.00 0.00 0.00 110.08 +3.46 25 0 4,677 0
30DEC26 620.00 P 0.00 0.00 0.00 117.81 +3.38 25 0 2,840 0
30DEC26 630.00 P 0.00 0.00 0.00 126.17 +3.76 25 0 1,209 0
30DEC26 640.00 P 0.00 0.00 0.00 135.64 +4.95 26 0 1,729 0
30DEC26 650.00 P 0.00 0.00 0.00 143.68 +4.66 25 0 1,652 0
30DEC26 660.00 P 156.00 156.00 152.00 152.53 +5.10 25 40 5,819 +30
30DEC26 670.00 P 0.00 0.00 0.00 162.32 +6.23 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 173.34 +8.50 28 0 116 0
30DEC26 690.00 P 0.00 0.00 0.00 181.23 +7.07 26 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 190.49 +3.18 26 0 11,264 0
30DEC26 710.00 P 0.00 0.00 0.00 199.38 +2.64 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 211.53 +5.26 30 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 219.70 +3.45 28 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 229.36 +3.65 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 238.67 +3.40 28 0 102 0
30DEC26 760.00 P 0.00 0.00 0.00 248.74 +3.86 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 258.50 +3.97 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 269.24 +5.08 31 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 280.15 +6.10 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 288.64 +4.81 32 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 297.98 +4.37 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 309.54 +6.11 35 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 318.23 +4.95 33 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 328.24 +5.11 34 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 338.09 +5.11 34 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 348.57 +5.73 36 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 358.72 +6.02 37 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 368.15 +5.56 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 380.99 +8.53 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 388.73 +6.37 39 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 397.61 +5.35 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 407.64 +4.98 38 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 416.31 +4.25 34 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 428.46 +6.46 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 438.24 +6.24 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 447.63 +5.63 41 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 457.65 +5.65 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 470.17 +8.17 47 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 477.35 +5.35 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 488.01 +6.01 45 0 0 0
30MAR27 390.00 P 10.39 12.50 10.39 12.25 +1.67 29 30 59 +30
30MAR27 400.00 P 14.00 14.00 13.50 14.15 +1.93 29 4 4 +4
30MAR27 410.00 P 15.07 16.20 15.07 16.39 +2.70 29 3 3 +3
30MAR27 420.00 P 18.44 18.60 18.30 18.65 +2.61 29 36 33 +33
30MAR27 430.00 P 20.85 20.85 20.85 21.30 +3.03 28 50 40 +25
30MAR27 440.00 P 0.00 0.00 0.00 24.15 +3.05 28 0 0 0
30MAR27 450.00 P 26.00 26.19 25.03 27.03 +3.02 28 74 45 +44
30MAR27 460.00 P 30.60 30.60 29.80 30.48 +3.34 28 14 14 +14
30MAR27 470.00 P 33.70 33.70 31.80 34.02 +3.30 27 37 35 +35
30MAR27 480.00 P 37.88 37.94 36.50 37.64 +3.30 27 165 134 +134
30MAR27 490.00 P 42.14 42.14 41.88 41.88 +3.50 27 131 103 +101
30MAR27 500.00 P 45.00 47.50 44.60 46.16 +3.45 27 229 229 +227
30MAR27 510.00 P 48.50 52.96 48.50 51.24 +4.13 27 64 47 +47
30MAR27 520.00 P 54.70 57.00 54.70 56.35 +4.31 27 7 7 +7
30MAR27 530.00 P 60.21 61.82 60.21 61.99 +4.83 27 31 31 +30
30MAR27 540.00 P 0.00 0.00 0.00 68.08 +5.21 27 0 0 0
30MAR27 550.00 P 74.00 75.00 74.00 74.18 +5.06 27 202 202 +202
30MAR27 560.00 P 0.00 0.00 0.00 78.82 +3.28 26 200 200 +200
30MAR27 570.00 P 0.00 0.00 0.00 85.84 +3.80 26 0 30 0
30MAR27 580.00 P 95.97 95.97 95.97 91.15 +2.20 25 2 2 +2
30MAR27 590.00 P 0.00 0.00 0.00 99.81 +3.72 26 2 2 +2
30MAR27 600.00 P 109.75 109.75 109.75 106.44 +3.13 25 202 205 +202
30MAR27 610.00 P 0.00 0.00 0.00 118.29 +7.59 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 122.47 +3.99 26 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 128.63 +2.31 24 0 10 0
30MAR27 640.00 P 0.00 0.00 0.00 141.53 - 27 0 0 -
TOTAL PUT 70,155 790,828 +23,659
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 125.50
30MAR26 50.00 C 0.00 0.00 0.00 75.63 -3.03 120 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.37 -2.80 154 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 70.62 -3.08 82 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 68.62 -2.57 155 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 65.63 -2.11 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 63.00 -2.25 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.17 -1.59 135 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.19 -2.07 89 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.18 -2.55 122 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 53.05 -3.20 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.66 -2.12 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.18 -2.11 61 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 45.67 -3.00 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 43.18 -3.10 44 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 40.85 -2.97 70 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.19 -2.12 35 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 35.70 -2.12 40 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 33.82 -1.51 73 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 30.72 -2.12 38 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 28.90 -1.45 64 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 25.79 -2.09 38 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 23.77 -1.66 51 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 20.97 -1.66 38 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 18.64 -1.60 38 0 294 0
30MAR26 110.00 C 16.45 16.45 16.45 16.45 -2.41 39 4 83 0
30MAR26 112.50 C 0.00 0.00 0.00 13.81 -2.75 32 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 12.22 -1.31 38 0 147 0
30MAR26 117.50 C 0.00 0.00 0.00 10.35 -1.25 38 0 531 0
30MAR26 120.00 C 0.00 0.00 0.00 8.64 -1.47 38 0 295 0
30MAR26 122.50 C 0.00 0.00 0.00 6.90 -1.28 37 0 567 0
30MAR26 125.00 C 5.87 5.87 5.87 5.65 -1.08 38 15 849 0
30MAR26 127.50 C 5.10 5.10 5.10 4.47 -0.98 37 4 86 0
30MAR26 130.00 C 3.56 3.58 3.28 3.52 -0.83 38 20 143 +13
30MAR26 132.50 C 0.00 0.00 0.00 2.74 -0.72 38 0 69 0
30MAR26 135.00 C 2.50 2.50 2.43 2.10 -0.58 38 7 117 +1
30MAR26 137.50 C 0.00 0.00 0.00 1.63 -0.47 39 0 60 0
30MAR26 140.00 C 1.13 1.13 1.13 1.24 -0.38 39 15 117 +15
30MAR26 142.50 C 0.96 0.96 0.96 0.90 -0.30 39 2 167 -2
30MAR26 145.00 C 0.90 0.90 0.90 0.65 -0.23 39 10 165 +10
30MAR26 147.50 C 0.00 0.00 0.00 0.46 -0.17 39 0 159 0
30MAR26 150.00 C 0.45 0.51 0.45 0.33 - 39 3 3 -
29APR26 67.50 C 0.00 0.00 0.00 58.30 -2.12 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 56.19 -2.54 79 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 53.48 -2.77 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 50.70 -2.71 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 48.18 -2.29 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.46 -2.21 70 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 43.80 -2.48 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 40.96 -2.86 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 38.30 -2.23 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 35.94 -2.11 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.20 -1.39 54 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 31.70 -1.44 50 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 29.37 -1.34 48 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 26.91 -0.97 45 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 24.00 -1.43 35 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 22.30 -0.75 41 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 18.92 -1.90 27 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 16.85 -2.01 29 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 15.23 -1.47 33 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 13.54 -1.27 34 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 11.72 -1.58 34 0 55 0
29APR26 120.00 C 0.00 0.00 0.00 10.18 -1.21 34 0 21 0
29APR26 122.50 C 8.30 9.38 8.30 8.56 -1.31 33 30 80 +30
29APR26 125.00 C 0.00 0.00 0.00 7.26 -1.23 33 0 140 0
29APR26 127.50 C 0.00 0.00 0.00 6.13 -1.12 34 0 45 0
29APR26 130.00 C 5.28 5.28 5.28 5.13 -1.01 34 15 130 +4
29APR26 132.50 C 0.00 0.00 0.00 4.26 -0.90 34 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 3.51 -0.79 34 0 30 0
29APR26 137.50 C 0.00 0.00 0.00 2.88 -0.68 34 0 2,593 0
29APR26 140.00 C 0.00 0.00 0.00 2.36 -0.56 34 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.93 -0.45 34 0 980 0
29APR26 145.00 C 1.77 1.77 1.77 1.55 -0.38 34 5 15 +5
29APR26 147.50 C 0.00 0.00 0.00 1.23 -0.33 34 0 525 0
29APR26 150.00 C 0.00 0.00 0.00 0.96 - 34 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 43.80 -2.48 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.29 -2.59 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.39 -1.27 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.94 -3.07 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.68 -1.79 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.06 -1.93 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.37 -2.23 40 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 26.91 -2.59 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 24.00 -3.16 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.93 -1.95 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 20.25 -1.09 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.02 -1.33 33 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 16.25 -1.22 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.68 -0.97 34 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 13.34 -0.63 36 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 11.06 -1.35 32 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 9.77 -1.19 33 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 8.50 -1.12 33 0 51 0
28MAY26 127.50 C 0.00 0.00 0.00 7.38 -1.01 33 0 30 0
28MAY26 130.00 C 0.00 0.00 0.00 6.44 -0.84 33 0 15 0
28MAY26 132.50 C 0.00 0.00 0.00 5.54 -0.77 34 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 4.76 -0.67 34 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 4.07 -0.60 34 0 7 0
28MAY26 140.00 C 0.00 0.00 0.00 3.48 -0.55 34 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 2.98 -0.46 34 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 2.47 -0.41 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.03 -0.42 34 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.71 - 34 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 63.36 -2.75 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.17 -1.82 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.39 -2.11 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.19 -2.54 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.48 -2.77 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.85 -2.56 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.45 -2.29 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.46 -2.21 50 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.80 -2.48 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.29 -2.59 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.39 -2.12 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 36.20 -2.81 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 34.68 -1.79 44 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 32.26 -1.73 42 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 29.37 -2.46 35 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 26.91 -2.59 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 24.11 -3.25 27 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 22.93 -1.95 34 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 20.25 -1.61 30 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 18.33 -1.64 30 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 16.61 -1.54 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 14.96 -1.50 31 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 13.89 -0.94 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 12.40 -0.96 33 0 3 0
29JUN26 122.50 C 0.00 0.00 0.00 10.87 -1.13 32 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 9.63 -1.05 32 0 115 0
29JUN26 127.50 C 8.48 8.48 8.48 8.48 -1.01 32 15 55 +15
29JUN26 130.00 C 0.00 0.00 0.00 7.48 -0.93 32 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.65 -0.77 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.82 -0.71 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.09 -0.63 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 4.45 -0.56 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.88 -0.50 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.38 -0.44 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.91 -0.54 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 2.48 - 33 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 63.36 -2.75 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.17 -2.32 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.47 -2.51 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.19 -2.54 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.48 -2.77 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.90 -2.51 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.45 -2.72 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.46 -2.21 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.98 -2.30 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.62 -2.26 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 39.40 -2.11 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 36.49 -2.52 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.00 -1.47 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.92 -1.67 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.66 -2.13 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 29.06 -0.68 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.78 -1.73 33 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 25.07 -1.85 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.70 -1.65 31 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.11 -1.52 31 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 20.05 -0.98 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 18.12 -1.38 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 16.71 -1.38 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 15.43 -1.24 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 14.21 -1.22 32 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 13.02 -1.18 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 11.99 -1.06 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 10.95 -1.06 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 10.03 -0.95 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.17 -0.90 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.32 -0.90 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.61 -0.75 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.93 -0.74 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.24 -0.74 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.70 -0.60 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.22 - 33 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 58.47 -2.55 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.19 -2.54 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.74 -2.51 28 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.30 -2.37 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.46 -2.97 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.72 -1.95 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.54 -1.94 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.50 -1.84 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.18 -1.79 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.21 -1.41 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.06 -1.99 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.75 -2.21 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.37 -1.63 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.49 -1.83 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.62 -1.09 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.58 -1.39 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.81 -1.53 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.77 -1.00 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 22.15 -1.06 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.42 -1.39 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.05 -1.37 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.84 -1.24 31 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.63 -1.24 31 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.46 -1.20 31 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.44 -1.08 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.42 -1.08 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.42 -1.05 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.58 -0.92 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.74 -0.92 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.90 -0.91 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.20 -0.77 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.53 -0.76 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.86 -0.76 32 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.47 - 33 0 0 -
30MAR27 102.50 C 0.00 0.00 0.00 30.84 -1.02 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.39 -0.77 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.43 -1.31 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.36 -1.43 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.45 -0.90 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.29 -0.68 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.97 -0.70 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.50 -0.84 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.94 -1.20 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.80 -1.15 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.79 -1.04 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.78 -1.04 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.78 -1.03 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.90 -0.91 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.07 -0.88 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.25 -0.87 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.42 -0.87 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.75 -0.71 32 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.09 -0.71 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.43 - 32 0 0 -
TOTAL CALL 145 14,009 +91
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 +0.01 39 0 168 0
30MAR26 97.50 P 0.20 0.20 0.20 0.04 +0.01 39 8 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.14 +0.05 39 0 305 0
30MAR26 105.00 P 0.00 0.00 0.00 0.25 +0.09 39 0 163 0
30MAR26 107.50 P 0.64 0.64 0.64 0.41 +0.14 39 3 236 +3
30MAR26 110.00 P 0.00 0.00 0.00 0.66 +0.21 39 0 111 0
30MAR26 112.50 P 0.00 0.00 0.00 1.02 +0.29 39 0 113 0
30MAR26 115.00 P 1.36 1.60 1.36 1.51 +0.40 39 16 73 +11
30MAR26 117.50 P 0.00 0.00 0.00 2.15 +0.52 39 0 35 0
30MAR26 120.00 P 2.85 2.85 2.85 2.97 +0.67 39 5 95 +5
30MAR26 122.50 P 4.14 4.14 4.14 3.96 +0.82 39 3 51 0
30MAR26 125.00 P 5.07 5.07 5.07 5.14 +0.98 39 15 72 +15
30MAR26 127.50 P 5.78 5.78 5.78 6.52 +1.14 40 3 3 +3
30MAR26 130.00 P 7.29 7.29 7.29 8.12 +1.32 40 15 30 +15
30MAR26 132.50 P 0.00 0.00 0.00 9.58 +1.43 38 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 11.76 +1.60 41 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.78 +2.06 42 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 15.48 +1.36 39 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 17.29 +1.48 33 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.93 +1.93 38 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 22.20 +1.91 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 25.38 - 52 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 42 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 37 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 0.04 +0.01 35 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.30 +0.05 34 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.47 +0.08 34 0 31 0
29APR26 105.00 P 1.00 1.00 1.00 0.71 +0.13 34 2 72 +1
29APR26 107.50 P 0.00 0.00 0.00 1.02 +0.18 34 0 105 0
29APR26 110.00 P 0.00 0.00 0.00 1.43 +0.23 34 0 15 0
29APR26 112.50 P 1.98 1.98 1.98 1.93 +0.28 34 16 30 0
29APR26 115.00 P 2.56 2.56 2.56 2.59 +0.38 35 15 23 +15
29APR26 117.50 P 3.31 3.31 3.31 3.38 +0.54 35 15 17 0
29APR26 120.00 P 0.00 0.00 0.00 4.30 +0.63 35 0 64 0
29APR26 122.50 P 0.00 0.00 0.00 5.36 +0.76 35 0 15 0
29APR26 125.00 P 6.26 6.26 6.26 6.55 +0.93 35 15 30 +15
29APR26 127.50 P 7.89 7.89 7.58 7.90 +0.98 35 30 75 +30
29APR26 130.00 P 9.34 9.34 9.34 9.38 +0.96 35 15 15 +15
29APR26 132.50 P 9.97 9.97 9.97 10.80 +0.86 34 15 15 +15
29APR26 135.00 P 0.00 0.00 0.00 12.65 +1.05 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.68 +1.65 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.64 +1.76 36 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.29 +0.97 33 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.15 +1.70 39 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.36 +2.99 39 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 25.77 - 41 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.26 +0.06 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.56 +0.13 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 0.79 +0.18 34 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.12 +0.26 34 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.45 +0.23 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 1.99 +0.37 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 2.58 +0.46 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 3.24 +0.51 35 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 4.07 +0.64 35 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 4.98 +0.72 35 0 26 0
28MAY26 120.00 P 0.00 0.00 0.00 5.98 +0.76 35 0 2 0
28MAY26 122.50 P 0.00 0.00 0.00 7.12 +0.87 34 0 45 0
28MAY26 125.00 P 0.00 0.00 0.00 8.48 +1.01 35 0 51 0
28MAY26 127.50 P 0.00 0.00 0.00 9.86 +1.08 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 11.38 +1.17 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.09 +1.32 36 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 14.86 +2.14 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 16.48 +1.29 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 18.60 +1.59 36 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 20.44 +2.56 36 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 22.73 +2.80 38 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.89 +1.78 38 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 26.19 - 33 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.23 +0.05 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.34 +0.08 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.48 +0.10 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 +0.13 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 0.92 +0.17 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.23 +0.22 33 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 1.60 +0.22 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 2.08 +0.30 33 0 49 0
29JUN26 107.50 P 0.00 0.00 0.00 2.70 +0.41 33 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 3.36 +0.48 34 0 19 0
29JUN26 112.50 P 0.00 0.00 0.00 4.14 +0.60 34 0 2 0
29JUN26 115.00 P 0.00 0.00 0.00 4.97 +0.62 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 5.99 +0.78 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 7.03 +0.81 34 0 60 0
29JUN26 122.50 P 0.00 0.00 0.00 8.18 +0.85 34 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 9.44 +0.88 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 10.92 +1.05 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 12.39 +1.08 34 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 13.97 +1.13 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 15.83 +1.74 35 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 17.65 +2.28 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 19.51 +1.50 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.88 +2.14 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 23.50 +2.31 36 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.63 +1.76 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 26.53 - 31 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 +0.05 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.39 +0.07 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.52 +0.08 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 +0.11 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 0.92 +0.14 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.19 +0.16 33 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.51 +0.21 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 1.88 +0.23 33 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.33 +0.31 33 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 2.83 +0.32 33 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.41 +0.40 33 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 4.07 +0.44 33 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.93 +0.51 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 5.78 +0.58 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 6.66 +0.61 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 7.71 +0.73 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 8.76 +0.74 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 9.96 +0.89 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 11.21 +0.91 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 12.52 +0.96 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 13.97 +1.07 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.44 +1.09 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.02 +1.20 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.68 +1.26 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.35 +1.27 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 22.17 +1.42 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.02 +1.44 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.29 +0.86 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.81 +1.51 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.90 - 36 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.33 +0.05 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.46 +0.07 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.60 +0.08 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.79 +0.10 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.01 +0.14 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.28 +0.15 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.59 +0.19 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.96 +0.22 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.37 +0.25 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.87 +0.31 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.38 +0.32 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.02 +0.42 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.68 +0.42 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.42 +0.36 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 6.44 +0.57 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 7.30 +0.57 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 8.33 +0.72 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.38 +0.72 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 10.47 +0.76 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 11.73 +0.89 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.98 +0.89 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.31 +0.96 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.76 +1.06 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.23 +1.07 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.75 +1.12 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.41 +1.24 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.08 +1.25 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.54 +1.04 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.60 +1.41 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.16 +1.13 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.33 +1.44 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.27 - 35 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 6.14 +0.72 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.00 +0.79 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 7.86 +0.60 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.85 +0.73 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.91 +0.76 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.97 +0.76 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.15 +0.88 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.41 +0.93 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.68 +0.94 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.01 +1.00 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.48 +1.11 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.96 +1.13 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.45 +1.14 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.07 +1.27 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.31 +0.87 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.30 +1.40 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.08 +1.49 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.48 +1.19 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.04 +1.22 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.53 - 34 0 0 -
TOTAL PUT 191 7,733 +143
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$ 26.28
30MAR26 15.50 C 0.00 0.00 0.00 10.81 -0.63 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.31 -0.63 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.82 -0.62 63 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.32 -0.62 57 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.82 -0.62 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.32 -0.62 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.79 -0.65 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.29 -0.66 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 6.79 -0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.30 -0.67 0 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.31 -0.64 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.33 -0.62 24 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.34 -0.62 23 0 15 0
30MAR26 24.00 C 2.66 2.66 2.66 2.39 -0.58 23 10 198 +10
30MAR26 25.00 C 0.00 0.00 0.00 1.53 -0.49 23 0 150 0
30MAR26 26.00 C 1.00 1.00 0.80 0.83 -0.33 22 98 1,143 +77
30MAR26 27.00 C 0.42 0.42 0.34 0.39 -0.18 22 720 1,613 +532
30MAR26 28.00 C 0.18 0.18 0.12 0.15 -0.08 22 1,296 2,572 +653
30MAR26 29.00 C 0.07 0.07 0.05 0.06 -0.01 23 14 1,430 -14
30MAR26 30.00 C 0.03 0.03 0.03 0.02 0.00 24 30 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 101 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
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.87 -0.62 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.43 -0.56 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.93 -0.52 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.44 -0.53 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.46 -0.49 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.39 -0.61 21 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.43 -0.59 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.52 -0.54 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.78 -0.40 22 0 90 0
29APR26 26.00 C 1.07 1.07 1.07 1.08 -0.39 21 30 224 +30
29APR26 27.00 C 0.00 0.00 0.00 0.60 -0.24 20 2 172 0
29APR26 28.00 C 0.30 0.33 0.28 0.32 -0.13 21 51 248 +11
29APR26 29.00 C 0.16 0.16 0.16 0.15 -0.07 21 8 279 0
29APR26 30.00 C 0.09 0.09 0.08 0.07 -0.03 21 16 556 -16
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.43 -0.56 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.94 -0.55 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.45 -0.52 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.47 -0.48 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.41 -0.60 22 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.47 -0.57 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.61 -0.51 21 0 64 0
28MAY26 25.00 C 1.86 1.90 1.83 1.87 -0.42 22 90 90 +90
28MAY26 26.00 C 1.50 1.50 1.35 1.28 -0.35 22 31 31 +31
28MAY26 27.00 C 0.77 0.85 0.75 0.79 -0.23 21 42 448 +36
28MAY26 28.00 C 0.44 0.44 0.44 0.48 -0.15 21 5 705 0
28MAY26 29.00 C 0.26 0.26 0.26 0.28 -0.09 22 9 89 +9
28MAY26 30.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.36 -0.62 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.86 -0.62 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.36 -0.62 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.87 -0.62 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.43 -0.56 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.94 -0.55 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.45 -0.58 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.47 -0.49 28 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.43 -0.59 21 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.52 -0.56 21 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 2.70 -0.50 21 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.00 -0.41 21 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.41 -0.33 21 0 26 0
29JUN26 27.00 C 0.96 0.99 0.94 0.95 -0.25 20 120 1,060 +120
29JUN26 28.00 C 0.68 0.68 0.68 0.63 -0.16 21 10 756 +10
29JUN26 29.00 C 0.00 0.00 0.00 0.40 -0.13 21 0 154 0
29JUN26 30.00 C 0.30 0.30 0.30 0.25 -0.07 21 15 912 0
29JUN26 31.00 C 0.17 0.17 0.17 0.14 -0.05 21 3 66 -3
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 22 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.37 -0.61 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.88 -0.61 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.43 -0.59 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.94 -0.60 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.45 -0.58 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 -0.52 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.66 -0.52 21 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.85 -0.50 21 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.12 -0.44 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.47 -0.38 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.87 -0.37 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.41 -0.30 20 0 96 0
29SEP26 28.00 C 0.00 0.00 0.00 1.06 -0.20 20 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.16 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 -0.13 20 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.41 -0.09 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.44 -0.54 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.04 -0.61 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.57 -0.53 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.11 -0.59 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.66 -0.58 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.79 -0.56 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.97 -0.52 21 0 0 0
30DEC26 23.00 C 4.25 4.25 4.25 4.27 -0.42 22 4 4 +2
30DEC26 24.00 C 0.00 0.00 0.00 3.51 -0.44 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.89 -0.40 21 0 10 0
30DEC26 26.00 C 2.28 2.28 2.20 2.28 -0.44 20 29 48 +9
30DEC26 27.00 C 1.62 1.62 1.62 1.83 -0.29 20 4 51 +4
30DEC26 28.00 C 1.36 1.36 1.36 1.46 -0.23 21 6 6 -6
30DEC26 29.00 C 0.97 0.97 0.97 1.14 -0.19 21 5 30 0
30DEC26 30.00 C 0.00 0.00 0.00 0.89 -0.15 21 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 -0.12 21 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.52 -0.09 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.08 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.06 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 7.74 -0.59 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.30 -0.57 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.86 -0.56 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.01 -0.54 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.21 -0.51 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.48 -0.47 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.80 -0.43 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.20 -0.38 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.58 -0.42 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.13 -0.28 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 -0.23 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.41 -0.19 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.13 -0.17 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.14 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.11 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 -0.08 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.07 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 -0.05 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
TOTAL CALL 2,648 17,755 +1,585
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 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 57 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 46 0 90 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 43 2,000 2,346 +1,900
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30MAR26 22.00 P 0.03 0.03 0.03 0.01 0.00 29 17 134 +15
30MAR26 23.00 P 0.05 0.07 0.05 0.01 0.00 23 85 707 +85
30MAR26 24.00 P 0.07 0.12 0.07 0.06 +0.04 23 522 1,718 +408
30MAR26 25.00 P 0.13 0.26 0.12 0.20 +0.13 23 529 2,050 +361
30MAR26 26.00 P 0.40 0.56 0.38 0.53 +0.29 23 761 3,196 +392
30MAR26 27.00 P 1.10 1.10 0.85 1.04 +0.39 22 110 594 -5
30MAR26 28.00 P 1.60 1.60 1.60 1.83 +0.55 23 100 560 +100
30MAR26 29.00 P 0.00 0.00 0.00 2.74 +0.61 23 0 403 0
30MAR26 30.00 P 0.00 0.00 0.00 3.72 +0.62 0 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.72 +0.62 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.72 +0.62 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.72 +0.62 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.72 +0.62 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.72 +0.62 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.72 +0.62 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.72 +0.62 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.03 0.03 0.03 0.01 0.00 34 35 55 +35
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 20.00 P 0.05 0.05 0.05 0.01 0.00 29 30 772 +30
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 228 0
29APR26 23.00 P 0.13 0.15 0.13 0.06 +0.04 21 37 229 +37
29APR26 24.00 P 0.22 0.26 0.19 0.17 +0.09 21 130 2,067 +120
29APR26 25.00 P 0.42 0.47 0.37 0.42 +0.21 21 102 589 +84
29APR26 26.00 P 0.79 0.82 0.79 0.80 +0.30 21 19 194 +19
29APR26 27.00 P 0.00 0.00 0.00 1.32 +0.38 20 2 263 +2
29APR26 28.00 P 0.00 0.00 0.00 2.16 +0.59 23 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.94 +0.58 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.86 +0.61 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.78 +0.58 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.76 +0.48 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.79 +0.53 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.79 +0.63 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.78 +0.63 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.78 +0.63 28 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.77 +0.63 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 135 0
28MAY26 23.00 P 0.18 0.23 0.18 0.15 +0.08 22 224 253 +202
28MAY26 24.00 P 0.36 0.41 0.33 0.32 +0.14 22 95 359 +34
28MAY26 25.00 P 0.67 0.67 0.54 0.61 +0.23 22 55 112 +35
28MAY26 26.00 P 1.00 1.04 0.92 1.00 +0.29 21 81 254 +81
28MAY26 27.00 P 1.40 1.50 1.40 1.53 +0.35 21 50 693 +50
28MAY26 28.00 P 0.00 0.00 0.00 2.27 +0.50 22 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.06 +0.55 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.94 +0.59 22 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.85 +0.59 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.82 +0.47 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.81 +0.48 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.79 +0.48 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.78 +0.62 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.78 +0.63 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.77 +0.63 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 72 0
29JUN26 21.00 P 0.11 0.11 0.11 0.04 +0.02 21 11 141 +11
29JUN26 22.00 P 0.00 0.00 0.00 0.10 +0.05 21 0 203 0
29JUN26 23.00 P 0.29 0.31 0.27 0.21 +0.09 21 72 239 +72
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.15 21 0 353 0
29JUN26 25.00 P 0.62 0.80 0.62 0.73 +0.24 21 18 313 +8
29JUN26 26.00 P 1.00 1.20 1.00 1.16 +0.32 21 33 235 +33
29JUN26 27.00 P 1.61 1.61 1.61 1.71 +0.41 21 8 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.36 +0.47 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.14 +0.53 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.99 +0.57 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.88 +0.58 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.91 +0.54 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.81 +0.48 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.80 +0.49 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.79 +0.52 22 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.78 +0.63 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.77 +0.63 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.05 21 0 13 0
29SEP26 22.00 P 0.35 0.35 0.35 0.25 +0.09 21 10 20 +10
29SEP26 23.00 P 0.51 0.51 0.50 0.43 +0.13 21 13 160 +3
29SEP26 24.00 P 0.64 0.71 0.64 0.70 +0.19 21 9 69 +9
29SEP26 25.00 P 0.00 0.00 0.00 1.06 +0.26 21 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 +0.31 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.07 +0.41 22 0 1,051 0
29SEP26 28.00 P 0.00 0.00 0.00 2.65 +0.39 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.37 +0.48 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.17 +0.53 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.53 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.98 +0.54 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.92 +0.58 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.82 +0.51 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.80 +0.53 21 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +0.54 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.77 +0.62 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.03 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.04 21 0 20 0
30DEC26 20.00 P 0.26 0.26 0.26 0.15 +0.05 21 100 126 +100
30DEC26 21.00 P 0.00 0.00 0.00 0.26 +0.08 21 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.11 21 0 34 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.15 21 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.20 21 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.25 21 0 85 0
30DEC26 26.00 P 1.80 1.96 1.80 1.80 +0.31 22 4 5 +4
30DEC26 27.00 P 2.45 2.62 2.45 2.35 +0.36 22 17 84 -17
30DEC26 28.00 P 2.88 2.88 2.88 2.90 +0.32 21 2 123 +2
30DEC26 29.00 P 0.00 0.00 0.00 3.59 +0.45 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 +0.49 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.16 +0.38 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.03 +0.56 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.93 +0.57 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.87 +0.56 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.82 +0.55 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.80 +0.56 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.78 +0.62 21 0 0 0
30MAR27 19.00 P 0.23 0.23 0.23 0.11 +0.03 20 10 10 +10
30MAR27 19.50 P 0.00 0.00 0.00 0.16 +0.05 21 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 +0.09 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.52 +0.12 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.16 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 +0.21 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.48 +0.26 21 0 0 0
30MAR27 26.00 P 2.12 2.12 2.12 1.95 +0.31 21 6 6 +6
30MAR27 27.00 P 0.00 0.00 0.00 2.50 +0.36 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.04 +0.33 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.71 +0.45 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.45 +0.49 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.24 +0.46 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.09 +0.55 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.98 +0.58 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.90 +0.59 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.84 +0.57 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.81 +0.57 20 0 0 0
TOTAL PUT 5,297 23,079 +4,236
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$ 403.80
30MAR26 225.00 C 0.00 0.00 0.00 181.17 -5.77 124 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 174.72 -7.23 94 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 169.17 -7.79 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 164.22 -7.76 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 161.92 -5.07 116 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 158.91 -3.09 128 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.56 -7.45 71 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 144.35 -7.67 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 142.79 -4.25 107 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 134.39 -7.66 43 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 129.40 -7.66 41 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 124.41 -7.66 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 119.51 -7.58 50 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 114.44 -7.66 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 109.46 -7.66 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 104.49 -7.65 39 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 94.57 -7.63 39 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 84.73 -7.58 39 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 73.96 -8.54 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 65.53 -7.32 39 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 57.84 -3.71 47 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 49.11 -5.31 45 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 40.63 -5.26 43 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 33.20 -3.65 42 0 29 0
30MAR26 390.00 C 24.02 25.96 23.42 26.17 -3.75 40 25 89 +1
30MAR26 400.00 C 19.98 21.22 17.86 20.19 -3.61 40 91 182 +20
30MAR26 410.00 C 16.14 16.14 13.34 15.26 -3.27 39 270 597 +175
30MAR26 420.00 C 11.31 11.59 9.79 11.30 -2.82 39 270 315 +150
30MAR26 430.00 C 8.44 8.44 7.13 8.31 -2.22 39 80 331 +31
30MAR26 440.00 C 5.87 6.04 5.01 6.00 -1.69 39 469 711 +357
30MAR26 450.00 C 3.36 4.24 3.36 4.24 -1.25 39 109 528 +44
30MAR26 460.00 C 2.53 2.92 2.53 2.95 -0.89 40 105 466 -21
30MAR26 470.00 C 2.13 2.13 1.90 1.98 -0.80 40 31 791 -30
30MAR26 480.00 C 1.54 1.67 1.40 1.30 -0.58 40 24 524 -6
30MAR26 490.00 C 1.08 1.14 1.08 0.82 -0.42 39 16 638 0
30MAR26 500.00 C 0.78 0.80 0.60 0.53 -0.25 39 353 1,235 -156
30MAR26 510.00 C 0.00 0.00 0.00 0.33 -0.16 39 0 471 0
30MAR26 520.00 C 0.00 0.00 0.00 0.20 -0.11 39 0 243 0
30MAR26 530.00 C 0.43 0.43 0.43 0.12 -0.08 39 2 142 0
30MAR26 540.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 53 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 181.17 -6.29 81 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 175.38 -7.11 68 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 169.86 -7.65 41 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 164.61 -7.92 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 161.92 -5.64 77 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 158.91 -3.67 86 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 151.92 -5.69 71 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 144.99 -7.65 38 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 142.79 -4.88 71 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 135.06 -7.65 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 130.13 -7.62 38 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 125.38 -7.42 43 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 120.24 -7.61 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 114.76 -8.16 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 110.79 -7.22 42 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 105.87 -7.25 41 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 96.49 -6.93 41 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 87.45 -5.54 42 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 78.28 -6.27 41 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 67.76 -7.04 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 62.04 -2.81 42 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 52.35 -4.52 37 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 45.04 -4.35 37 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 37.20 -5.27 35 0 15 0
29APR26 390.00 C 30.83 30.83 30.83 32.95 -3.19 38 30 123 0
29APR26 400.00 C 25.11 28.35 25.11 27.41 -3.03 38 92 185 +30
29APR26 410.00 C 22.96 22.96 22.41 22.44 -2.94 38 28 216 -28
29APR26 420.00 C 17.90 19.14 16.17 18.32 -2.62 38 100 295 +89
29APR26 430.00 C 13.35 15.51 13.35 14.90 -2.20 38 45 126 +25
29APR26 440.00 C 11.00 11.00 11.00 12.05 -1.78 38 95 257 +75
29APR26 450.00 C 8.95 10.01 8.66 9.54 -1.54 38 20 153 -13
29APR26 460.00 C 6.96 7.31 6.96 7.48 -1.38 38 17 386 +15
29APR26 470.00 C 6.02 6.10 6.02 5.81 -1.15 38 2 273 0
29APR26 480.00 C 0.00 0.00 0.00 4.48 -1.23 38 0 331 0
29APR26 490.00 C 3.51 3.51 3.51 3.42 -0.99 38 1 126 0
29APR26 500.00 C 2.86 2.86 2.86 2.59 -0.79 37 2 340 +2
29APR26 510.00 C 2.56 2.74 2.31 1.94 -0.62 37 55 216 -23
29APR26 520.00 C 2.23 2.23 2.23 1.45 -0.48 37 25 168 -14
29APR26 530.00 C 0.00 0.00 0.00 1.04 -0.36 37 0 143 0
29APR26 540.00 C 0.00 0.00 0.00 0.77 -0.27 37 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.56 -0.21 37 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.41 -0.17 37 0 69 0
29APR26 570.00 C 0.00 0.00 0.00 0.29 -0.12 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 64 0
29APR26 590.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 49 0
29APR26 600.00 C 0.56 0.56 0.56 0.11 -0.04 37 2 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.26 -6.28 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 89.03 -3.96 37 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.90 -6.27 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.00 -7.63 32 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 64.00 -5.39 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 56.23 -4.27 36 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 49.68 -4.65 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 42.52 -5.03 36 0 0 0
28MAY26 390.00 C 38.01 38.01 38.01 38.66 -2.58 38 15 69 0
28MAY26 400.00 C 30.29 30.90 30.29 33.28 -2.29 38 30 210 +30
28MAY26 410.00 C 25.87 28.05 25.87 28.49 -2.02 38 63 416 +5
28MAY26 420.00 C 22.90 22.90 22.90 24.30 -1.75 38 15 174 0
28MAY26 430.00 C 19.80 19.80 19.80 20.70 -1.49 38 5 139 0
28MAY26 440.00 C 16.76 16.76 16.76 17.60 -1.28 38 1 151 +1
28MAY26 450.00 C 13.00 13.26 13.00 14.77 -1.28 38 16 140 -15
28MAY26 460.00 C 11.16 11.16 11.16 12.30 -1.33 38 1 153 +1
28MAY26 470.00 C 0.00 0.00 0.00 10.19 -1.24 38 0 88 0
28MAY26 480.00 C 8.10 8.10 8.10 8.39 -1.03 38 2 824 0
28MAY26 490.00 C 0.00 0.00 0.00 6.68 -1.04 37 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 5.45 -0.84 37 0 231 0
28MAY26 510.00 C 0.00 0.00 0.00 4.43 -0.67 37 0 44 0
28MAY26 520.00 C 4.09 4.09 4.09 3.58 -0.54 37 1 83 +1
28MAY26 530.00 C 0.00 0.00 0.00 2.89 -0.32 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 2.32 -0.25 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 1.85 -0.20 37 0 17 0
28MAY26 560.00 C 0.00 0.00 0.00 1.48 -0.15 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.17 -0.12 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.93 -0.08 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.58 -0.04 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 181.17 -7.38 45 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 176.32 -6.47 45 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 171.06 -8.40 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 164.87 -8.87 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 161.92 -6.27 46 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.91 -5.15 56 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 151.92 -6.70 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 145.24 -7.40 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.79 -6.47 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.80 -7.62 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 131.43 -11.86 27 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 126.81 -7.70 31 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 121.30 -8.39 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 115.78 -9.22 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 111.52 -8.84 18 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.34 -3.78 38 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 99.17 -7.86 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 90.03 -5.16 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 85.39 -1.54 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 77.87 -1.14 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 66.78 -7.35 35 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 60.04 -5.75 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 54.67 -2.95 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 50.08 -1.29 39 0 2 0
29JUN26 390.00 C 43.35 43.35 43.35 43.59 -2.60 38 15 54 +15
29JUN26 400.00 C 38.89 39.17 35.75 38.34 -2.38 37 127 146 +107
29JUN26 410.00 C 31.61 33.60 31.40 33.60 -2.10 37 88 138 +63
29JUN26 420.00 C 0.00 0.00 0.00 29.48 -1.76 37 0 131 0
29JUN26 430.00 C 26.12 26.12 26.12 25.63 -1.64 37 10 126 +6
29JUN26 440.00 C 20.35 22.95 20.18 22.37 -1.40 37 18 1,023 +2
29JUN26 450.00 C 17.59 19.94 17.42 19.50 -1.23 38 127 285 +116
29JUN26 460.00 C 0.00 0.00 0.00 16.78 -1.30 38 0 1,009 0
29JUN26 470.00 C 0.00 0.00 0.00 14.38 -1.41 37 0 271 0
29JUN26 480.00 C 0.00 0.00 0.00 12.29 -1.22 37 0 299 0
29JUN26 490.00 C 0.00 0.00 0.00 10.46 -1.04 37 0 54 0
29JUN26 500.00 C 9.30 10.00 9.30 8.88 -0.87 37 8 1,683 +5
29JUN26 510.00 C 0.00 0.00 0.00 7.30 -0.94 37 0 52 0
29JUN26 520.00 C 0.00 0.00 0.00 6.16 -0.78 37 0 302 0
29JUN26 530.00 C 0.00 0.00 0.00 5.19 -0.64 37 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 4.35 -0.40 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 3.65 -0.32 37 0 1,246 0
29JUN26 560.00 C 0.00 0.00 0.00 3.05 -0.26 37 0 50 0
29JUN26 570.00 C 0.00 0.00 0.00 2.54 -0.21 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.11 -0.17 37 0 165 0
29JUN26 590.00 C 2.60 2.60 2.60 1.76 -0.13 37 20 308 +20
29JUN26 600.00 C 0.00 0.00 0.00 1.46 -0.10 37 0 289 0
29JUN26 610.00 C 0.00 0.00 0.00 1.20 -0.08 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 1.00 -0.06 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.82 -0.05 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.68 -0.03 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.46 -0.02 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.21 0.00 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 183.30 -5.83 40 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 178.78 -5.05 41 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 173.59 -5.87 38 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 171.02 -4.85 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 165.92 -4.51 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 160.91 -3.80 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 157.34 -1.41 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 150.92 -7.13 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 145.58 -4.92 37 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 142.48 -2.97 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.55 -8.46 34 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 131.30 -6.54 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.57 -9.21 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.78 -4.92 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.42 -10.35 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 114.77 -9.22 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 106.03 -7.46 35 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 99.48 -4.64 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.64 -6.60 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 82.64 -5.11 34 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 77.42 -4.53 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 70.59 -6.04 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 64.23 -4.21 35 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 58.80 -7.79 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 55.67 -4.47 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 50.83 -1.47 37 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 46.28 -2.19 37 0 1,018 0
29SEP26 420.00 C 39.80 39.80 39.80 41.98 -2.03 37 1 2 +1
29SEP26 430.00 C 0.00 0.00 0.00 38.14 -1.82 37 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 34.63 -1.66 37 0 25 0
29SEP26 450.00 C 0.00 0.00 0.00 31.44 -1.49 37 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 28.56 -1.34 38 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 25.92 -1.15 38 0 572 0
29SEP26 480.00 C 23.17 23.17 23.17 23.32 -1.29 38 15 95 +15
29SEP26 490.00 C 0.00 0.00 0.00 20.35 -0.80 37 0 72 0
29SEP26 500.00 C 17.50 17.50 17.50 18.26 -0.88 37 2 112 -2
29SEP26 510.00 C 0.00 0.00 0.00 16.37 -1.59 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 14.66 -1.40 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 13.11 -1.24 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 11.72 -1.09 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.46 -0.96 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 9.33 -0.54 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 8.32 -0.46 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.41 -0.40 37 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 6.59 -0.35 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.86 -0.30 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 5.21 -0.25 37 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 4.63 -0.21 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 4.11 -0.18 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.65 -0.14 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.23 -0.13 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.87 -0.10 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.54 -0.08 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.25 -0.07 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.99 -0.06 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.76 -0.05 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 187.45 -7.21 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 184.46 -5.47 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 177.75 -6.55 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 175.34 -4.98 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 166.61 -9.54 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.73 -6.93 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.36 -8.33 34 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 153.84 -5.93 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 150.03 -7.95 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 146.59 -6.59 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 142.90 -6.10 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 139.23 -3.92 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.71 -6.21 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 130.06 -5.24 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 125.44 -7.03 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 121.75 -6.23 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 112.32 -5.50 35 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 105.05 -7.42 35 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 99.39 -5.87 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 93.52 -1.97 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 86.36 -5.43 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 79.24 -3.64 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 76.01 -1.11 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 68.01 -6.06 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 65.53 -2.78 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 61.97 -1.55 38 0 12 0
30DEC26 410.00 C 56.36 56.36 56.36 56.36 -2.05 37 11 41 +11
30DEC26 420.00 C 0.00 0.00 0.00 51.78 -2.21 37 0 8 0
30DEC26 430.00 C 0.00 0.00 0.00 47.79 -2.09 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 44.16 -1.92 37 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 40.82 -1.76 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 37.73 -1.63 37 0 1,012 0
30DEC26 470.00 C 0.00 0.00 0.00 34.89 -1.50 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 32.27 -1.26 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 29.98 -1.45 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 26.75 -0.89 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 24.56 -2.07 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 22.55 -1.90 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.68 -1.73 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 18.96 -1.56 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 17.38 -1.41 37 0 44 0
30DEC26 560.00 C 0.00 0.00 0.00 15.92 -1.28 37 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 14.58 -1.15 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 13.35 -0.61 37 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 12.21 -0.55 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 11.17 -0.49 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 10.22 -0.43 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 9.34 -0.38 37 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 8.54 -0.33 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.80 -0.29 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 7.13 -0.25 37 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 6.51 -0.22 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.95 -0.19 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.43 -0.17 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.96 -0.14 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.53 -0.12 37 0 17 0
30MAR27 310.00 C 0.00 0.00 0.00 119.41 -5.12 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.86 -7.45 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 107.40 -4.28 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 99.78 -5.26 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 92.67 -6.08 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 89.93 -2.12 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 83.07 -4.22 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 76.90 -4.91 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 70.63 -5.83 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 65.98 -5.49 35 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 64.83 -0.30 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 60.60 -1.49 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 56.66 -1.51 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 52.98 -1.41 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 49.54 -1.26 37 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 46.38 -1.12 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 43.32 -1.14 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 40.62 -1.14 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 37.06 -1.89 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 33.44 - 36 0 0 -
TOTAL CALL 2,950 35,741 +1,105
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 41 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 83 0
30MAR26 310.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.23 +0.09 39 0 181 0
30MAR26 330.00 P 1.59 1.59 1.34 0.51 +0.20 40 18 142 +3
30MAR26 340.00 P 2.02 2.25 1.93 1.02 +0.37 40 23 167 +7
30MAR26 350.00 P 2.80 3.17 2.69 1.88 +0.63 40 558 870 +427
30MAR26 360.00 P 3.80 4.50 3.80 3.20 +0.99 40 43 497 +6
30MAR26 370.00 P 4.93 6.55 4.93 5.12 +1.41 40 48 847 -13
30MAR26 380.00 P 7.99 9.00 7.00 7.88 +1.99 40 91 535 +34
30MAR26 390.00 P 10.82 11.30 10.62 11.31 +2.49 40 16 499 +6
30MAR26 400.00 P 13.90 17.00 13.41 15.36 +2.76 39 98 2,480 -31
30MAR26 410.00 P 18.13 22.04 18.13 20.40 +3.50 39 226 1,268 +56
30MAR26 420.00 P 26.12 28.98 25.62 26.50 +3.70 38 159 2,564 +57
30MAR26 430.00 P 29.37 37.00 29.37 34.77 +5.40 42 7 463 +2
30MAR26 440.00 P 45.00 45.00 44.11 40.62 +4.97 37 6 549 -6
30MAR26 450.00 P 0.00 0.00 0.00 49.30 +6.77 38 0 1,607 0
30MAR26 460.00 P 62.00 62.00 62.00 60.09 +6.82 46 1 1,033 -1
30MAR26 470.00 P 0.00 0.00 0.00 69.48 +7.14 48 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 76.87 +5.08 39 0 515 0
30MAR26 490.00 P 0.00 0.00 0.00 86.51 +7.36 39 0 158 0
30MAR26 500.00 P 0.00 0.00 0.00 97.02 +5.53 48 0 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 107.80 +6.18 57 0 80 -13
30MAR26 520.00 P 0.00 0.00 0.00 116.50 +4.64 49 1 221 -324
30MAR26 530.00 P 128.00 128.00 128.00 126.52 +4.36 52 1 78 -186
30MAR26 540.00 P 0.00 0.00 0.00 136.97 +4.51 60 0 149 -11
30MAR26 550.00 P 0.00 0.00 0.00 146.82 +6.13 62 0 47 -208
30MAR26 560.00 P 156.00 156.00 156.00 158.61 +10.01 79 1 64 -6
30MAR26 570.00 P 0.00 0.00 0.00 168.52 +5.16 81 0 78 -2
30MAR26 580.00 P 177.00 177.00 177.00 176.20 +2.54 0 1 182 0
30MAR26 590.00 P 0.00 0.00 0.00 187.64 +5.44 81 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 197.17 +3.32 80 0 41 -27
30MAR26 610.00 P 0.00 0.00 0.00 207.35 +2.79 84 0 41 -13
30MAR26 620.00 P 0.00 0.00 0.00 216.98 +4.10 83 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 226.87 +2.17 84 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 236.20 +3.81 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 248.19 +4.08 102 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 257.80 +6.07 101 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 268.88 +5.86 112 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 279.05 +5.43 116 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 288.18 +4.11 111 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 296.20 +2.18 0 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 44 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 0.00 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.16 +0.06 37 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.22 +0.07 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.32 +0.11 37 0 1 0
29APR26 300.00 P 0.00 0.00 0.00 0.43 +0.13 37 0 108 0
29APR26 310.00 P 1.85 1.85 1.85 0.77 +0.21 37 3 18 +3
29APR26 320.00 P 0.00 0.00 0.00 1.36 +0.39 37 0 105 0
29APR26 330.00 P 3.32 3.32 3.22 2.20 +0.55 37 32 216 -28
29APR26 340.00 P 0.00 0.00 0.00 3.40 +0.79 38 0 84 0
29APR26 350.00 P 5.96 5.97 5.96 5.04 +1.09 38 12 140 +12
29APR26 360.00 P 7.23 7.23 7.23 7.18 +1.43 38 1 55 +1
29APR26 370.00 P 10.23 10.23 9.50 9.90 +1.82 38 111 177 +6
29APR26 380.00 P 12.00 13.60 12.00 13.24 +2.24 38 4 188 +4
29APR26 390.00 P 17.19 17.19 17.19 17.08 +2.68 38 96 237 +95
29APR26 400.00 P 20.00 22.34 20.00 21.42 +2.94 37 106 796 -30
29APR26 410.00 P 28.02 28.02 25.50 26.54 +3.25 37 16 255 -15
29APR26 420.00 P 31.50 34.23 31.50 32.43 +3.76 37 28 276 -2
29APR26 430.00 P 0.00 0.00 0.00 37.96 +2.90 35 0 274 0
29APR26 440.00 P 44.94 45.46 43.92 47.62 +5.30 40 46 786 +44
29APR26 450.00 P 0.00 0.00 0.00 55.02 +5.38 39 0 417 0
29APR26 460.00 P 60.70 60.70 60.70 63.71 +6.09 41 1 886 -1
29APR26 470.00 P 0.00 0.00 0.00 72.39 +6.41 42 0 137 0
29APR26 480.00 P 78.00 78.00 78.00 79.08 +4.40 37 10 527 0
29APR26 490.00 P 0.00 0.00 0.00 89.65 +5.89 42 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 97.41 +5.92 37 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 107.80 +5.49 42 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 118.86 +6.60 48 1 10 +1
29APR26 530.00 P 0.00 0.00 0.00 128.73 +6.57 50 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 137.66 +5.09 48 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 146.82 +5.74 46 0 16 -2
29APR26 560.00 P 0.00 0.00 0.00 158.61 +8.10 57 0 23 -4
29APR26 570.00 P 0.00 0.00 0.00 168.59 +5.23 59 0 30 0
29APR26 580.00 P 175.50 175.50 175.50 179.64 +5.98 66 1 25 0
29APR26 590.00 P 0.00 0.00 0.00 187.64 +4.32 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 197.17 +3.32 59 0 0 -11
29APR26 610.00 P 0.00 0.00 0.00 207.35 +2.79 62 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 216.98 +4.10 61 0 0 -15
29APR26 630.00 P 0.00 0.00 0.00 226.87 +2.17 62 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 237.55 +3.03 68 0 0 -10
29APR26 650.00 P 0.00 0.00 0.00 248.19 +4.08 74 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 257.80 +3.52 74 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 268.88 +5.08 81 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 279.53 +5.73 85 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 289.81 +5.74 88 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 297.05 +3.03 76 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 2.05 +0.65 37 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 3.06 +0.86 37 0 9 0
28MAY26 330.00 P 5.57 5.57 4.90 4.53 +1.25 38 47 91 +32
28MAY26 340.00 P 7.00 7.00 7.00 6.28 +1.57 38 15 1,554 +15
28MAY26 350.00 P 8.60 9.09 8.60 8.44 +1.90 38 3 132 +3
28MAY26 360.00 P 10.88 10.90 10.88 11.12 +2.32 38 5 142 +5
28MAY26 370.00 P 0.00 0.00 0.00 14.40 +2.90 38 0 84 0
28MAY26 380.00 P 17.11 17.23 17.11 17.87 +3.01 38 37 123 +10
28MAY26 390.00 P 22.21 22.21 21.08 21.87 +3.12 38 69 191 +10
28MAY26 400.00 P 26.56 27.05 25.65 26.22 +3.17 37 127 326 +73
28MAY26 410.00 P 30.88 32.96 30.88 31.61 +3.66 37 40 1,742 +1
28MAY26 420.00 P 39.03 39.03 36.98 37.42 +3.94 37 36 320 -6
28MAY26 430.00 P 0.00 0.00 0.00 45.34 +5.66 39 0 393 0
28MAY26 440.00 P 0.00 0.00 0.00 52.37 +5.91 39 0 140 0
28MAY26 450.00 P 0.00 0.00 0.00 59.42 +5.76 39 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 66.61 +5.46 39 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 74.77 +8.79 39 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 83.92 +6.41 41 0 41 0
28MAY26 490.00 P 91.60 91.60 91.60 90.59 +4.45 37 10 12 0
28MAY26 500.00 P 0.00 0.00 0.00 98.29 +6.80 34 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 109.91 +5.61 41 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 118.86 +5.06 41 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 128.73 +5.33 42 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 137.66 +4.44 41 0 0 0
28MAY26 550.00 P 146.00 146.00 146.00 146.82 +3.67 39 1 9 +1
28MAY26 560.00 P 0.00 0.00 0.00 158.61 +5.38 48 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 170.09 +6.73 54 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.64 +5.98 55 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 188.90 +5.58 55 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 198.04 +3.78 54 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 207.35 +2.79 53 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 216.98 +4.10 52 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 226.87 +2.17 53 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 237.55 +3.03 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 248.19 +4.08 62 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 257.80 +3.52 63 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 268.88 +5.08 68 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 279.53 +5.73 72 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 289.81 +5.61 74 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 300.21 +6.19 77 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 306.32 +1.89 59 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 318.22 +7.72 73 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 327.13 +4.34 69 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 336.20 +1.68 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 349.40 +9.06 81 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 357.81 +7.36 76 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 366.86 +2.28 72 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 376.83 +6.15 73 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 390.26 +9.97 90 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 398.16 +7.64 83 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 406.31 +7.71 71 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 416.20 +4.49 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 429.84 +5.57 93 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 440.14 +6.19 95 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 447.29 +5.08 84 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.07 +0.03 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.14 +0.06 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.19 +0.08 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.25 +0.10 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.34 +0.13 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.44 +0.17 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.56 +0.20 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.72 +0.26 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.89 +0.28 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.14 +0.37 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.40 +0.44 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.73 +0.52 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.10 +0.64 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.50 +0.67 37 0 127 0
29JUN26 310.00 P 0.00 0.00 0.00 3.68 +1.04 37 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 4.97 +1.26 37 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 6.87 +1.55 37 0 2 0
29JUN26 340.00 P 9.83 9.83 9.27 8.95 +1.81 37 17 20 +17
29JUN26 350.00 P 11.36 11.36 11.36 11.62 +2.32 37 15 497 +15
29JUN26 360.00 P 15.00 15.00 14.90 14.64 +2.66 37 21 521 +9
29JUN26 370.00 P 17.97 18.46 17.08 17.98 +2.84 38 25 3,825 +11
29JUN26 380.00 P 21.90 21.90 21.80 21.70 +3.05 37 2 1,294 0
29JUN26 390.00 P 25.83 25.83 25.83 25.87 +3.22 37 15 748 +15
29JUN26 400.00 P 30.05 30.14 29.20 30.28 +3.23 36 15 4,450 +15
29JUN26 410.00 P 34.92 34.92 34.92 35.79 +3.72 37 15 283 +15
29JUN26 420.00 P 42.50 42.50 40.52 41.39 +3.79 37 33 1,366 +16
29JUN26 430.00 P 45.23 46.23 45.23 47.93 +4.28 37 25 586 +15
29JUN26 440.00 P 0.00 0.00 0.00 53.63 +3.39 36 0 451 0
29JUN26 450.00 P 0.00 0.00 0.00 63.60 +6.22 39 0 2,057 0
29JUN26 460.00 P 0.00 0.00 0.00 70.78 +5.92 39 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 78.05 +6.71 39 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 86.40 +8.89 39 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 94.18 +5.26 39 0 96 0
29JUN26 500.00 P 104.00 104.00 104.00 102.88 +5.31 39 2 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 111.93 +7.43 40 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 120.20 +6.40 39 0 83 0
29JUN26 530.00 P 129.00 129.00 129.00 130.29 +5.42 41 1 315 +1
29JUN26 540.00 P 0.00 0.00 0.00 139.68 +6.16 42 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 148.09 +4.94 39 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 158.61 +4.72 43 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 170.09 +6.28 48 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 179.64 +5.98 48 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 188.90 +5.58 48 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 198.04 +3.78 47 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 209.71 +5.15 53 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 220.00 +7.12 56 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 230.13 +5.43 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 240.13 +5.61 59 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 248.19 +3.95 55 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 259.50 +5.22 60 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 268.88 +5.08 60 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 279.53 +5.73 63 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 289.86 +5.66 65 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 300.33 +6.31 68 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 309.21 +4.78 66 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 320.32 +9.38 71 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 327.13 +4.34 61 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 338.84 +4.32 69 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 349.40 +8.88 72 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 357.81 +7.17 67 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 366.86 +2.28 64 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 379.02 +4.84 74 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 390.26 +6.16 79 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 398.28 +4.51 74 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 406.31 +3.25 63 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 418.75 +6.93 78 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 429.84 +5.57 82 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 440.14 +6.19 84 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 448.30 +6.09 79 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.53 +0.17 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.66 +0.20 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.83 +0.26 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.00 +0.28 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.23 +0.34 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.49 +0.43 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.75 +0.43 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.11 +0.53 37 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 2.50 +0.64 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.89 +0.64 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.42 +0.79 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.97 +0.92 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.53 +0.93 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.38 +1.11 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.99 +1.15 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 6.96 +1.34 37 0 89 0
29SEP26 310.00 P 9.77 9.77 9.77 8.89 +1.70 37 1 6 +1
29SEP26 320.00 P 0.00 0.00 0.00 11.01 +1.80 37 0 17 0
29SEP26 330.00 P 0.00 0.00 0.00 13.68 +2.33 37 3 19 +3
29SEP26 340.00 P 0.00 0.00 0.00 16.45 +2.37 37 0 4 0
29SEP26 350.00 P 0.00 0.00 0.00 19.68 +2.72 37 0 62 0
29SEP26 360.00 P 0.00 0.00 0.00 23.03 +2.63 37 0 144 0
29SEP26 370.00 P 0.00 0.00 0.00 26.75 +2.73 37 0 136 0
29SEP26 380.00 P 0.00 0.00 0.00 31.05 +3.00 37 0 204 0
29SEP26 390.00 P 0.00 0.00 0.00 35.56 +3.22 37 500 801 +500
29SEP26 400.00 P 0.00 0.00 0.00 40.49 +3.45 37 6 181 +6
29SEP26 410.00 P 0.00 0.00 0.00 45.82 +3.79 37 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 51.55 +4.04 37 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 57.73 +4.23 37 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 64.19 +4.36 37 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 73.06 +6.65 39 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 79.45 +5.29 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 86.70 +5.12 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 92.84 +3.80 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 99.62 +2.81 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 106.04 +3.56 35 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 118.53 +8.63 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 125.44 +4.97 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 134.33 +5.98 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 144.82 +5.67 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 151.87 +4.68 38 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 161.53 +7.43 39 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 171.45 +4.78 40 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 179.64 +5.57 39 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 191.35 +8.03 43 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 198.04 +3.78 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 209.71 +5.15 43 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 220.00 +7.12 45 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 230.13 +5.43 46 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 240.13 +5.61 47 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.19 +3.95 45 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.50 +5.22 48 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 268.88 +5.08 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.64 +5.84 51 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.86 +5.66 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 300.33 +6.31 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.45 +0.37 37 0 32 0
30DEC26 230.00 P 0.00 0.00 0.00 1.71 +0.41 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.99 +0.42 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.38 +0.55 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.78 +0.62 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.18 +0.63 37 0 58 0
30DEC26 255.00 P 0.00 0.00 0.00 3.70 +0.76 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.27 +0.90 37 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 4.83 +0.90 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 5.45 +0.96 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 6.23 +1.18 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.01 +1.08 37 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 7.80 +1.08 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.70 +1.18 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.75 +1.42 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 10.79 +1.43 37 0 136 0
30DEC26 310.00 P 12.00 13.50 12.00 13.42 +1.93 37 2 2 +2
30DEC26 320.00 P 0.00 0.00 0.00 16.21 +2.30 37 0 3 0
30DEC26 330.00 P 0.00 0.00 0.00 19.07 +2.39 37 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 22.17 +2.51 37 0 44 0
30DEC26 350.00 P 0.00 0.00 0.00 25.52 +2.37 37 0 269 0
30DEC26 360.00 P 29.77 29.77 29.77 29.17 +2.50 37 1 151 0
30DEC26 370.00 P 32.80 33.00 32.80 33.16 +2.70 36 16 235 +16
30DEC26 380.00 P 0.00 0.00 0.00 37.67 +2.93 36 0 38 0
30DEC26 390.00 P 0.00 0.00 0.00 42.35 +3.14 36 0 77 0
30DEC26 400.00 P 0.00 0.00 0.00 47.36 +3.32 36 0 616 0
30DEC26 410.00 P 0.00 0.00 0.00 52.73 +3.63 36 0 127 0
30DEC26 420.00 P 58.80 58.80 58.53 58.45 +3.84 36 35 105 +35
30DEC26 430.00 P 0.00 0.00 0.00 64.52 +4.04 36 0 52 0
30DEC26 440.00 P 0.00 0.00 0.00 70.85 +4.14 36 0 278 0
30DEC26 450.00 P 0.00 0.00 0.00 79.46 +6.50 38 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 84.17 +3.89 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 94.48 +7.35 39 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 101.86 +6.12 39 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 107.19 +4.81 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 114.40 +3.57 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 125.20 +7.75 39 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 132.40 +9.77 39 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 139.23 +3.91 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 149.76 +5.93 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 155.78 +5.77 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 163.48 +4.43 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 172.55 +5.88 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 183.56 +7.08 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 191.35 +5.51 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 199.97 +5.71 37 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 210.79 +6.23 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 221.41 +8.11 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.71 +6.01 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 240.13 +5.61 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 248.19 +3.95 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.50 +5.22 43 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 268.88 +5.08 43 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.64 +5.84 45 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.86 +5.66 46 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 300.33 +6.31 48 0 0 0
30MAR27 310.00 P 17.50 17.50 17.50 17.51 +1.95 37 1 16 +1
30MAR27 320.00 P 0.00 0.00 0.00 20.46 +2.13 37 0 0 0
30MAR27 330.00 P 23.70 23.70 23.70 23.82 +2.48 37 1 1 +1
30MAR27 340.00 P 26.30 26.30 26.30 27.15 +2.33 37 12 12 +12
30MAR27 350.00 P 0.00 0.00 0.00 30.76 +2.51 37 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 34.47 +2.53 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 38.65 +2.68 36 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 43.19 +2.96 36 0 0 0
30MAR27 390.00 P 46.80 46.80 46.80 47.98 +3.11 36 10 10 +10
30MAR27 400.00 P 51.83 51.83 51.83 53.06 +3.33 36 10 10 +10
30MAR27 410.00 P 0.00 0.00 0.00 58.39 +3.56 36 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 64.09 +3.76 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 70.11 +3.78 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 76.42 +3.95 36 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 84.13 +5.46 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 90.68 +5.23 37 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 97.89 +5.61 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 106.56 +7.36 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 113.14 +6.80 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 119.61 - 37 0 0 -
TOTAL PUT 2,940 64,694 +675
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$ 3.53
30MAR26 2.40 C 0.00 0.00 0.00 1.14 -0.23 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.04 -0.23 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 -0.23 56 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.84 -0.23 50 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.74 -0.23 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.65 -0.22 48 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.54 -0.24 31 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.46 -0.22 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.38 -0.21 42 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.31 -0.20 43 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.25 -0.18 45 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.19 -0.16 43 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.15 -0.13 45 0 237 0
30MAR26 3.70 C 0.15 0.15 0.12 0.12 -0.11 47 62 348 +61
30MAR26 3.80 C 0.00 0.00 0.00 0.09 -0.09 47 0 248 0
30MAR26 3.90 C 0.08 0.09 0.08 0.06 -0.08 45 8 135 +8
30MAR26 4.00 C 0.08 0.08 0.04 0.04 -0.07 44 30 638 +2
30MAR26 4.10 C 0.00 0.00 0.00 0.03 -0.05 46 0 276 0
30MAR26 4.20 C 0.03 0.03 0.03 0.02 -0.04 45 18 467 -16
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.03 43 0 373 0
30MAR26 4.40 C 0.03 0.03 0.03 0.01 -0.02 47 216 777 +216
30MAR26 4.50 C 0.03 0.03 0.01 0.01 -0.01 50 5 387 -5
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 142 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 146 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.15 -0.23 54 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.05 -0.23 49 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.96 -0.22 51 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.87 -0.22 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.76 -0.24 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.68 -0.23 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.60 -0.23 45 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.53 -0.22 47 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.47 -0.20 49 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.41 -0.17 49 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.35 -0.16 49 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.30 -0.15 49 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.26 -0.14 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.22 -0.13 50 0 23 0
29APR26 3.80 C 0.22 0.22 0.22 0.19 -0.11 51 2 13 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 -0.10 51 0 2 0
29APR26 4.00 C 0.16 0.16 0.16 0.13 -0.10 51 4 74 +4
29APR26 4.10 C 0.00 0.00 0.00 0.11 -0.08 51 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 -0.08 51 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.07 -0.07 50 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 -0.06 51 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 -0.05 51 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 -0.04 51 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.04 50 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.04 48 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.89 -0.24 47 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.81 -0.23 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.74 -0.22 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.67 -0.19 51 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.61 -0.18 52 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.55 -0.17 53 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.49 -0.17 52 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.44 -0.16 53 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.39 -0.15 53 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.35 -0.14 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 -0.13 54 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.28 -0.12 55 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.12 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 -0.11 53 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 -0.10 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.17 -0.09 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 -0.09 54 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 -0.07 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 -0.07 54 0 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 -0.07 53 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 -0.06 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.07 -0.06 54 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.06 -0.05 54 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 1.17 -0.25 44 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.09 -0.24 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.01 -0.23 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.94 -0.19 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 -0.18 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.80 -0.18 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.74 -0.17 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.68 -0.16 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 -0.16 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 -0.15 55 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.52 -0.14 55 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.48 -0.13 56 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.12 56 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.11 56 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 -0.11 56 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 -0.10 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.30 -0.09 57 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.09 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 -0.08 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 -0.07 57 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.07 57 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 -0.06 57 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 -0.06 57 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.15 -0.05 57 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.05 57 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.04 57 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.04 58 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.03 59 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.07 -0.03 59 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.03 58 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.02 58 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.27 -0.20 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.20 -0.20 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.14 -0.19 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.07 -0.19 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.01 -0.19 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 -0.17 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.90 -0.18 58 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.17 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.80 -0.16 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.16 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 -0.15 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.67 -0.15 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 -0.14 59 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 -0.14 59 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 -0.14 59 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.52 -0.13 59 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 -0.12 60 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.12 60 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.12 59 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.11 60 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.11 60 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 -0.10 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.09 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.09 60 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.09 60 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.08 60 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.08 60 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 -0.08 60 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.07 60 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.06 60 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.05 60 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.05 61 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.03 62 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.02 63 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 62 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 62 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 61 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.37 -0.20 57 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.31 -0.19 58 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.25 -0.19 58 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 -0.19 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.14 -0.18 59 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 -0.17 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 -0.17 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 -0.17 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 -0.16 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.90 -0.16 60 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.16 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.15 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.78 -0.15 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.14 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.71 -0.14 61 0 6 0
30DEC26 3.90 C 0.71 0.71 0.68 0.68 -0.14 61 3 25 +3
30DEC26 4.00 C 0.66 0.66 0.66 0.65 -0.13 61 10 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 -0.13 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.13 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.13 61 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.12 62 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.51 -0.12 61 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.11 62 0 28 0
30DEC26 4.70 C 0.50 0.50 0.50 0.47 -0.11 62 5 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.10 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.10 62 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.19 -0.18 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.14 -0.18 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.09 -0.22 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.05 -0.21 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.01 -0.21 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 -0.20 61 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 -0.20 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.19 61 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 -0.16 61 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.15 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.15 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 -0.14 62 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.74 -0.14 62 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 -0.14 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.68 -0.14 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.66 -0.13 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.15 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.15 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.13 61 0 0 0
TOTAL CALL 363 19,028 +273
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 79 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2,799 0
30MAR26 3.00 P 0.02 0.02 0.02 0.02 +0.01 46 100 1,997 0
30MAR26 3.10 P 0.05 0.05 0.05 0.04 +0.02 49 10 2,006 0
30MAR26 3.20 P 0.06 0.06 0.06 0.06 +0.03 48 20 1,217 0
30MAR26 3.30 P 0.07 0.10 0.07 0.09 +0.05 48 645 3,083 -20
30MAR26 3.40 P 0.09 0.13 0.09 0.12 +0.06 47 99 3,152 -1
30MAR26 3.50 P 0.12 0.18 0.12 0.17 +0.08 48 61 2,250 +41
30MAR26 3.60 P 0.17 0.21 0.17 0.22 +0.09 47 61 6,481 +59
30MAR26 3.70 P 0.22 0.29 0.22 0.29 +0.12 49 85 3,364 +85
30MAR26 3.80 P 0.29 0.38 0.29 0.36 +0.14 49 12 666 +5
30MAR26 3.90 P 0.00 0.00 0.00 0.44 +0.15 51 0 355 0
30MAR26 4.00 P 0.00 0.00 0.00 0.52 +0.17 51 0 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.61 +0.18 53 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.70 +0.19 54 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.80 +0.20 59 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.90 +0.21 64 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.00 +0.22 68 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.10 +0.22 72 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.21 +0.24 82 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.31 +0.24 86 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.41 +0.23 90 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.51 +0.23 94 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.77 +0.24 109 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 2.02 +0.23 118 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.28 +0.23 131 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.53 +0.22 139 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.78 +0.22 147 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.03 +0.21 154 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.27 +0.19 154 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.51 +0.17 155 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.77 +0.18 167 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.02 +0.17 173 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.27 +0.16 178 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 +0.15 184 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.77 +0.15 189 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.02 +0.16 193 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.27 +0.15 198 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 53 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 52 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29APR26 2.90 P 0.08 0.08 0.08 0.06 +0.02 52 143 1,673 +143
29APR26 3.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 380 0
29APR26 3.10 P 0.09 0.11 0.09 0.11 +0.03 52 605 845 +605
29APR26 3.20 P 0.00 0.00 0.00 0.14 +0.04 52 0 420 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 +0.05 52 0 290 0
29APR26 3.40 P 0.00 0.00 0.00 0.23 +0.07 53 0 317 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 +0.08 54 0 96 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 +0.09 53 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.39 +0.10 53 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.46 +0.11 54 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 +0.12 54 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 +0.14 56 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 +0.15 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 +0.16 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.86 +0.17 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.95 +0.18 60 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.04 +0.19 61 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.13 +0.19 62 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.23 +0.20 65 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.32 +0.20 65 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.42 +0.21 68 0 0 0
28MAY26 2.70 P 0.07 0.07 0.07 0.07 +0.02 56 30 101 +30
28MAY26 2.80 P 0.12 0.12 0.12 0.09 +0.02 55 30 53 +30
28MAY26 2.90 P 0.00 0.00 0.00 0.12 +0.03 56 0 0 0
28MAY26 3.00 P 0.16 0.17 0.16 0.15 +0.04 57 80 230 +80
28MAY26 3.10 P 0.00 0.00 0.00 0.18 +0.04 56 0 70 0
28MAY26 3.20 P 0.25 0.25 0.25 0.22 +0.05 56 3 4 +3
28MAY26 3.30 P 0.00 0.00 0.00 0.26 +0.06 56 0 0 0
28MAY26 3.40 P 0.32 0.32 0.32 0.31 +0.07 56 1 1 +1
28MAY26 3.50 P 0.00 0.00 0.00 0.36 +0.07 56 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.42 +0.09 57 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.48 +0.09 57 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.55 +0.11 58 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.62 +0.12 58 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.69 +0.13 58 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 0.76 +0.13 58 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.84 +0.14 59 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.15 59 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.01 +0.16 61 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 +0.16 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 +0.17 62 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.27 +0.18 63 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.36 +0.18 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.46 +0.19 66 0 0 0
29JUN26 2.40 P 0.06 0.06 0.06 0.06 +0.02 59 10 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 +0.03 60 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.03 59 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.04 59 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.05 59 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.18 +0.06 59 0 1,500 0
29JUN26 3.00 P 0.24 0.24 0.24 0.21 +0.06 58 50 456 +50
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.07 59 0 400 0
29JUN26 3.20 P 0.30 0.30 0.30 0.30 +0.08 59 68 490 +68
29JUN26 3.30 P 0.00 0.00 0.00 0.34 +0.08 59 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 +0.09 59 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 +0.11 60 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.12 60 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 +0.12 60 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 +0.13 60 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.70 +0.14 60 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 +0.14 61 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 +0.15 61 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.92 +0.16 62 0 11 0
29JUN26 4.30 P 0.95 0.95 0.95 0.99 +0.16 61 10 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.08 +0.17 63 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 +0.18 63 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.24 +0.18 63 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.33 +0.19 64 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.42 +0.19 65 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.50 +0.19 64 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.60 +0.20 67 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 +0.21 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.07 +0.22 72 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.31 +0.22 74 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.56 +0.23 79 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.81 +0.23 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.06 +0.23 87 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.32 +0.24 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.57 +0.23 96 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 +0.24 101 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.23 104 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 +0.22 107 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.58 +0.21 110 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.03 62 0 368 0
29SEP26 2.50 P 0.19 0.19 0.19 0.18 +0.03 62 30 75 +30
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.04 62 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.04 61 0 800 0
29SEP26 2.80 P 0.31 0.31 0.31 0.28 +0.04 62 50 680 +50
29SEP26 2.90 P 0.00 0.00 0.00 0.32 +0.05 62 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 +0.06 63 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.06 62 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.06 62 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 +0.07 62 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.57 +0.08 63 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.08 62 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.08 62 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.10 63 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.81 +0.10 63 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 +0.10 64 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.11 64 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 +0.12 64 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.12 64 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.12 64 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 +0.13 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.13 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 +0.14 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.48 +0.14 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.14 66 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 +0.15 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.73 +0.16 66 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.95 +0.17 68 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.17 +0.18 69 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 +0.18 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.63 +0.19 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.87 +0.20 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.11 +0.20 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.20 77 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.21 79 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.22 82 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.22 85 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.35 +0.22 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.60 +0.22 90 0 0 0
30DEC26 2.40 P 0.26 0.26 0.26 0.24 +0.03 64 40 211 +40
30DEC26 2.50 P 0.00 0.00 0.00 0.27 +0.03 64 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 +0.04 64 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.04 64 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.04 64 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 +0.05 64 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 +0.06 64 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 +0.06 64 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.06 64 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.07 64 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.71 +0.08 65 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.08 65 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.08 65 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.09 65 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 +0.09 65 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.02 +0.09 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.09 +0.10 65 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 +0.10 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 +0.11 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.31 +0.11 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 +0.11 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.46 +0.12 67 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 +0.13 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 +0.13 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.69 +0.13 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 +0.13 67 0 3 0
30MAR27 2.90 P 0.00 0.00 0.00 0.53 +0.05 64 0 0 0
30MAR27 3.00 P 0.58 0.58 0.58 0.58 +0.05 64 40 40 +40
30MAR27 3.10 P 0.00 0.00 0.00 0.63 +0.05 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.06 65 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.75 +0.07 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 +0.06 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.86 +0.06 65 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 +0.07 65 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 +0.07 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 +0.08 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 +0.08 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.08 65 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 +0.08 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.33 +0.09 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.10 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.48 +0.10 66 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.56 +0.10 66 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.63 +0.10 66 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.71 +0.11 66 0 0 0
TOTAL PUT 2,283 79,118 +1,339
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 77.30
30MAR26 45.00 C 0.00 0.00 0.00 32.40 -1.96 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.40 -1.96 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.40 -1.96 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.40 -1.97 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.41 -1.96 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.41 -1.96 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.91 -1.97 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.42 -1.96 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.92 -1.97 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.43 -1.96 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.94 -1.96 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.45 -1.96 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.99 -1.95 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.61 -1.90 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.43 -1.77 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 3.56 -1.56 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 2.12 -1.25 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 1.14 -0.90 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.55 -0.58 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.23 -0.34 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.09 -0.17 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.08 24 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.95 -1.96 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.46 -1.96 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.96 -1.96 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.47 -1.96 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.98 -1.96 23 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.51 -1.95 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.08 -1.92 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.80 -1.83 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 5.73 -1.69 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 4.04 -1.42 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 2.72 -1.15 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.77 -0.87 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.13 -0.63 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.73 -0.43 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.46 -0.29 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.29 -0.20 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.18 -0.14 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 -0.09 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.06 24 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 +0.07 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.47 +0.19 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 1.10 +0.41 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 2.16 +0.71 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 3.69 +1.07 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 5.61 +1.40 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 7.82 +1.65 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 10.21 +1.83 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 12.70 +1.93 0 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 15.20 +1.95 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 17.70 +1.95 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.20 +1.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.70 +1.95 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 25.20 +1.95 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.70 +1.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.20 +1.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.70 +1.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.20 +1.95 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.70 +1.95 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.20 +1.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.70 +1.95 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.20 +1.95 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.70 +1.95 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.44 +0.13 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.81 +0.22 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.35 +0.35 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.10 +0.49 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.11 +0.66 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 4.37 +0.85 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 5.86 +1.04 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 7.58 +1.23 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.49 +1.39 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.58 +1.55 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.79 +1.66 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.10 +1.76 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.48 +1.83 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.90 +1.88 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.36 +1.92 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.83 +1.94 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$ 9.90
30MAR26 4.53 C 0.00 0.00 0.00 5.38 +0.06 84 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.27 +0.05 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.45 +0.06 44 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.21 +0.06 39 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.97 +0.06 34 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.73 +0.06 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.49 +0.06 32 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.26 +0.05 31 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.85 +0.06 32 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.67 +0.06 32 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.51 +0.05 32 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.28 +0.05 33 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.24 +0.09 89 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.14 +0.11 86 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.89 +0.10 76 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.66 +0.11 75 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.42 +0.11 70 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.19 +0.12 68 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.94 +0.12 63 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.70 +0.11 59 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.46 +0.11 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 +0.12 52 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.99 +0.12 48 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.75 +0.11 44 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.52 +0.11 42 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.29 +0.12 40 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.06 +0.11 37 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.84 +0.10 36 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.57 +0.05 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.41 +0.09 33 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.18 +0.04 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.19 +0.12 58 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.94 +0.12 53 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.70 +0.11 50 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.46 +0.11 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 +0.12 44 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.99 +0.11 41 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.76 +0.11 39 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.53 +0.11 37 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.30 +0.10 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.09 +0.11 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.88 +0.10 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.68 +0.06 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.50 +0.06 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.33 +0.08 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.18 +0.04 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.04 +0.04 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.71 +0.04 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.56 +0.04 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.44 +0.04 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.22 -0.05 31 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.68 -0.10 34 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.17 -0.11 45 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.03 -0.01 29 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.16 -0.01 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.29 -0.01 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.35 -0.07 28 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.74 -0.08 27 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.14 -0.10 25 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.58 -0.10 22 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.34 -0.02 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.28 -0.04 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.61 -0.05 33 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.99 -0.06 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.36 -0.09 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.79 -0.08 34 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.90
30MAR26 4.32 C 0.00 0.00 0.00 5.59 +0.06 99 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.49 +0.06 93 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.41 +0.06 87 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.31 +0.06 73 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.21 +0.05 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.97 +0.05 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.28 +0.06 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.87 +0.05 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.64 +0.06 48 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.41 +0.06 43 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.18 +0.06 38 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.94 +0.06 33 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.71 +0.06 28 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.49 +0.06 32 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.26 +0.06 33 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 0.00 33 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$ 9.90
30MAR26 5.00 C 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.17 +0.07 87 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.66 +0.05 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.91 +0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.43 +0.07 53 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.17 +0.06 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.92 +0.06 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.67 +0.05 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.45 +0.09 38 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.20 +0.09 32 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.97 +0.07 30 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.77 +0.07 31 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.44 +0.05 32 0 13 0
30MAR26 10.00 C 0.29 0.29 0.29 0.32 +0.05 32 5 9 -3
30MAR26 10.50 C 0.19 0.19 0.17 0.15 +0.03 32 15 25 -4
30MAR26 11.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 +0.01 35 10 70 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.67 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.43 +0.07 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.21 +0.10 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.96 +0.10 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.69 +0.08 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.47 +0.11 44 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.20 +0.09 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.98 +0.11 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.72 +0.06 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.49 +0.08 30 0 50 0
29APR26 8.75 C 1.32 1.32 1.32 1.28 +0.08 31 1 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.08 +0.08 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.73 +0.07 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.47 +0.06 31 0 4 0
29APR26 10.50 C 0.30 0.30 0.30 0.29 +0.05 32 12 12 +12
29APR26 11.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 36 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 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.97 +0.11 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.73 +0.12 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.48 +0.12 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.24 +0.12 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.00 +0.12 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.73 +0.06 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.54 +0.10 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.29 +0.06 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.09 +0.06 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.62 +0.05 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 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 0.01 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 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.95 +0.10 78 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.71 +0.11 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.46 +0.11 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.22 +0.12 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.96 +0.11 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.72 +0.11 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.47 +0.11 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 +0.12 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.98 +0.12 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 +0.11 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.49 +0.12 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.25 +0.12 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.01 +0.11 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 +0.09 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.32 +0.05 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.13 +0.05 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.96 +0.05 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.83 +0.06 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.69 +0.05 32 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.56 +0.04 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.37 +0.04 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 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 4.95 +0.10 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.71 +0.11 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.46 +0.11 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.22 +0.12 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.97 +0.12 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.72 +0.11 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.47 +0.11 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 +0.12 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 +0.11 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.74 +0.11 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.50 +0.11 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.27 +0.11 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.05 +0.11 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.08 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 +0.09 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.06 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.28 +0.06 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 +0.06 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 +0.07 32 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 +0.05 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 +0.05 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.01 33 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 4.22 +0.12 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.97 +0.12 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.72 +0.11 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.47 +0.11 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.23 +0.11 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.99 +0.11 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.75 +0.11 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.52 +0.11 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 +0.11 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.09 +0.11 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 +0.10 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 +0.09 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 +0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.39 +0.09 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 +0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.10 +0.04 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 +0.04 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 +0.04 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.03 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.54 - 31 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.36 +0.12 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.15 +0.11 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.09 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 +0.04 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.65 +0.09 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.51 +0.08 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 +0.07 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 +0.05 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 +0.03 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
TOTAL CALL 43 2,552 +15
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 0.00 104 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 0.00 32 0 68 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 31 0 31 0
30MAR26 9.50 P 0.13 0.13 0.13 0.17 -0.02 31 9 96 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 -0.03 32 0 39 0
30MAR26 10.00 P 0.00 0.00 0.00 0.40 -0.03 32 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.61 -0.05 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.11 -0.11 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.61 -0.12 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.11 -0.12 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.61 -0.12 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.11 -0.12 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.61 -0.12 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.11 -0.12 76 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 7.25 P 0.02 0.02 0.02 0.01 0.00 39 1 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 0.00 32 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.10 0.00 32 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.29 -0.01 30 0 55 0
29APR26 9.75 P 0.00 0.00 0.00 0.40 -0.03 31 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.24 -0.01 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.67 -0.02 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.12 -0.10 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 -0.12 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.12 -0.11 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.62 -0.11 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.12 -0.11 52 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.62 -0.11 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.12 -0.11 60 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.42 0.00 28 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.54 -0.01 28 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.67 -0.02 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.63 -0.04 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.89 -0.07 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.34 -0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 0.00 30 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 0.00 30 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 -0.01 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.65 -0.01 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.94 -0.02 29 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.27 -0.07 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 -0.04 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 -0.10 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 -0.11 16 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.47 -0.10 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.43 -0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.93 -0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 -0.11 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 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 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.01 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.03 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.03 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.90 -0.03 32 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.03 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 -0.05 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.91 -0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.30 -0.08 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.75 -0.07 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 -0.09 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 -0.10 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 -0.11 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 -0.11 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.04 -0.09 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.52 -0.09 33 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 0.00 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 -0.03 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 -0.04 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 -0.04 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.06 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.82 -0.07 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.25 -0.08 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 -0.09 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 -0.10 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 -0.08 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.07 -0.09 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.54 -0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 - 30 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 -0.03 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.12 -0.02 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.26 -0.04 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.03 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.75 -0.04 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.10 -0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 -0.07 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.89 -0.06 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.30 -0.08 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.73 -0.09 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.19 -0.08 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.62 -0.10 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.10 -0.08 33 0 0 0
TOTAL PUT 10 2,091 0
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$ 25.34
30MAR26 13.00 C 0.00 0.00 0.00 12.37 -0.56 81 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.87 -0.56 71 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.37 -0.56 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.87 -0.56 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.37 -0.57 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.87 -0.57 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.37 -0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.88 -0.56 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.38 -0.56 53 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.88 -0.56 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.38 -0.56 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.88 -0.56 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.38 -0.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.88 -0.57 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.39 -0.56 36 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.40 -0.55 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.43 -0.54 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.52 -0.50 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.75 -0.40 32 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.10 -0.35 32 0 19 0
30MAR26 26.00 C 0.56 0.61 0.56 0.62 -0.24 31 12 48 +12
30MAR26 27.00 C 0.00 0.00 0.00 0.31 -0.16 30 0 24 0
30MAR26 28.00 C 0.14 0.19 0.14 0.15 -0.08 31 18 38 -10
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
30MAR26 30.00 C 0.03 0.03 0.03 0.02 -0.02 30 17 103 +17
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.88 -0.56 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.38 -0.56 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.88 -0.57 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.38 -0.57 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.88 -0.57 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.39 -0.56 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.89 -0.56 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.39 -0.56 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.42 -0.55 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.49 -0.52 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.64 -0.47 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.96 -0.34 30 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.35 -0.32 30 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.87 -0.26 29 0 14 0
29APR26 27.00 C 0.00 0.00 0.00 0.53 -0.19 29 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.32 -0.12 29 0 25 0
29APR26 29.00 C 0.17 0.17 0.17 0.19 -0.06 29 10 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.38 -0.57 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.89 -0.56 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.39 -0.56 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.90 -0.55 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.41 -0.55 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.46 -0.53 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.58 -0.49 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.79 -0.44 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.16 -0.33 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.58 -0.33 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.11 -0.27 28 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.77 -0.20 28 0 80 0
28MAY26 28.00 C 0.00 0.00 0.00 0.51 -0.14 28 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.33 -0.10 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.38 -0.56 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.88 -0.56 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.38 -0.56 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.88 -0.56 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.38 -0.56 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.88 -0.57 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.38 -0.57 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.89 -0.56 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.40 -0.55 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.91 -0.55 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.43 -0.55 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.51 -0.54 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.67 -0.50 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.90 -0.47 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.26 -0.40 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.70 -0.41 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.24 -0.35 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.89 -0.27 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.63 -0.20 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.42 -0.16 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.28 -0.11 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.90 -0.56 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.41 -0.56 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.93 -0.56 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.45 -0.55 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.97 -0.56 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.50 -0.55 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.04 -0.54 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.58 -0.54 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.13 -0.54 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.70 -0.53 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.87 -0.50 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.11 -0.47 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.42 -0.44 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.80 -0.41 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.26 -0.37 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.81 -0.32 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.43 -0.27 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.11 -0.23 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.86 -0.19 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.65 -0.16 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.14 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.12 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.06 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.08 -0.56 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.62 -0.55 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.16 -0.54 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.71 -0.54 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.27 -0.53 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.83 -0.53 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.41 -0.52 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.00 -0.51 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.23 -0.48 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.51 -0.46 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.85 -0.44 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.26 -0.41 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.74 -0.37 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.29 -0.33 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 -0.29 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.55 -0.26 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 -0.24 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.03 -0.19 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 -0.16 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.65 -0.16 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.53 -0.12 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.10 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.09 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.50 -0.52 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.08 -0.52 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.68 -0.51 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.29 -0.50 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.55 -0.48 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 -0.46 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.23 -0.42 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.66 -0.40 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.15 -0.38 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.70 -0.33 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.29 -0.31 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.93 -0.30 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.64 -0.25 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.37 -0.23 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.15 -0.20 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.96 -0.16 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 -0.16 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 -0.13 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 -0.12 26 0 0 0
TOTAL CALL 57 492 +19
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 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 45 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 +0.07 31 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 +0.15 31 0 12 0
30MAR26 25.00 P 0.00 0.00 0.00 0.68 +0.25 30 0 25 0
30MAR26 26.00 P 1.17 1.17 1.17 1.20 +0.34 30 10 63 -10
30MAR26 27.00 P 0.00 0.00 0.00 1.90 +0.45 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.77 +0.50 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.69 +0.54 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.66 +0.55 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.66 +0.56 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.66 +0.56 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.66 +0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.66 +0.56 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.66 +0.56 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.66 +0.56 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.17 +0.07 29 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.36 +0.15 30 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.62 +0.19 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.04 +0.28 29 0 19 0
29APR26 26.00 P 0.00 0.00 0.00 1.58 +0.35 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.25 +0.43 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.09 +0.55 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.95 +0.51 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.87 +0.54 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.83 +0.56 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.80 +0.56 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.79 +0.57 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.78 +0.57 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.78 +0.57 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.77 +0.57 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.28 +0.10 28 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.50 +0.16 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.82 +0.22 28 0 12 0
28MAY26 25.00 P 1.19 1.19 1.19 1.21 +0.26 27 7 7 +7
28MAY26 26.00 P 0.00 0.00 0.00 1.78 +0.35 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 2.42 +0.41 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 3.21 +0.52 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.04 +0.47 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.93 +0.51 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.86 +0.53 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.82 +0.55 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.80 +0.56 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.79 +0.57 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.78 +0.57 29 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.77 +0.56 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.08 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 +0.13 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.90 +0.18 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.32 +0.23 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.87 +0.30 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.53 +0.39 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.27 +0.47 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.08 +0.43 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.96 +0.47 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.88 +0.50 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.83 +0.53 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.80 +0.54 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.79 +0.56 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.78 +0.56 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.77 +0.56 21 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 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 +0.07 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 +0.09 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.13 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.29 +0.16 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.75 +0.20 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.29 +0.25 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.91 +0.29 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.35 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.36 +0.39 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.18 +0.43 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.04 +0.46 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.94 +0.49 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.87 +0.51 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.83 +0.53 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.80 +0.54 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.78 +0.55 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 +0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.61 +0.08 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.87 +0.10 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 +0.13 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 +0.16 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.07 +0.20 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.61 +0.24 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.22 +0.29 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.88 +0.32 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.60 +0.35 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 +0.39 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.20 +0.42 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.06 +0.44 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.96 +0.47 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.89 +0.50 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.84 +0.52 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.81 +0.54 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 +0.05 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 +0.12 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 +0.15 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 +0.17 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 +0.19 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.87 +0.24 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.46 +0.27 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.30 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.82 +0.34 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.57 +0.37 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.36 +0.39 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.20 +0.43 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.06 +0.44 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.97 +0.48 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.90 +0.50 26 0 0 0
TOTAL PUT 17 303 -3
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$ 4.82
30MAR26 3.60 C 0.00 0.00 0.00 1.23 -0.08 46 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 -0.08 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.93 -0.07 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.83 -0.07 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 -0.07 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.54 -0.08 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 -0.06 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 -0.06 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.15 -0.05 25 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.11 -0.04 26 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.02 28 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.24 -0.08 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.95 -0.05 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.85 -0.06 29 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.59 -0.05 31 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 -0.04 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.05 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.23 -0.04 27 0 25 0
29APR26 4.90 C 0.19 0.19 0.19 0.19 -0.03 28 15 15 +15
29APR26 5.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.08 -0.02 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.78 -0.07 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.47 -0.05 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.27 -0.07 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.18 -0.05 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.08 -0.07 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.07 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.90 -0.07 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.05 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.75 -0.05 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.06 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 30 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.31 -0.05 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.13 -0.05 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.05 -0.06 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.97 -0.06 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.05 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 -0.07 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 -0.07 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.13 -0.09 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 -0.06 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 -0.06 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.05 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.05 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.02 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 30 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.93 -0.07 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.06 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 -0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.75 -0.08 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 -0.05 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.05 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
TOTAL CALL 15 1,273 +15
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 36 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 4.30 P 0.02 0.02 0.02 0.01 0.00 27 10 41 -10
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 330 0
30MAR26 4.60 P 0.04 0.04 0.04 0.06 +0.02 28 20 111 +20
30MAR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 34 0
30MAR26 4.80 P 0.00 0.00 0.00 0.13 +0.03 27 0 100 0
30MAR26 4.90 P 0.16 0.16 0.16 0.18 +0.03 26 30 137 +30
30MAR26 5.00 P 0.00 0.00 0.00 0.25 +0.04 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.46 +0.07 31 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.69 +0.07 33 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 +0.06 41 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.19 +0.06 75 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.44 +0.06 80 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 35 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.02 28 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 +0.02 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 +0.03 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 +0.03 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.25 +0.04 28 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.31 +0.04 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.49 +0.05 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.94 +0.06 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.19 +0.06 55 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.44 +0.06 59 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 4.10 P 0.03 0.03 0.03 0.04 +0.01 29 20 20 +20
28MAY26 4.20 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
28MAY26 4.60 P 0.13 0.13 0.13 0.15 +0.02 27 4 14 +4
28MAY26 4.70 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.29 +0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.53 +0.05 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.95 +0.05 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.19 +0.06 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.44 +0.06 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.02 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 +0.03 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.03 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 +0.05 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.05 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.19 +0.06 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.44 +0.06 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.02 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.03 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.35 +0.02 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 +0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.05 26 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.35 +0.05 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 +0.06 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 +0.05 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.02 28 0 10 0
30DEC26 4.50 P 0.38 0.38 0.38 0.38 +0.03 28 2 20 -2
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.04 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.99 +0.03 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 +0.04 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 +0.05 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 +0.08 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 +0.08 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.08 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.56 +0.09 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.08 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.46 +0.08 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 +0.07 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.07 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.07 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.34 +0.07 29 0 0 0
TOTAL PUT 86 1,978 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 115.20
30MAR26 87.50 C 0.00 0.00 0.00 27.98 -3.78 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.56 -3.74 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.18 -3.69 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.85 -3.63 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 18.60 -3.54 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.44 -3.43 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 14.40 -3.29 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.48 -3.12 48 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 10.78 -2.86 48 0 19 0
30MAR26 110.00 C 9.00 9.00 9.00 9.13 -2.32 48 2 2 0
30MAR26 112.50 C 0.00 0.00 0.00 7.67 -2.75 48 0 8 0
30MAR26 115.00 C 0.00 0.00 0.00 6.34 -2.35 48 0 30 0
30MAR26 117.50 C 5.40 5.69 5.34 5.21 -2.10 48 115 282 +115
30MAR26 120.00 C 4.43 4.69 4.39 4.27 -1.83 48 45 62 +45
30MAR26 122.50 C 3.53 3.78 3.53 3.47 -1.57 48 45 46 +37
30MAR26 125.00 C 2.89 2.89 2.89 2.79 -1.36 48 15 30 +7
30MAR26 127.50 C 0.00 0.00 0.00 2.20 -1.15 48 0 48 0
30MAR26 130.00 C 1.84 1.84 1.75 1.72 -0.96 48 17 58 +16
30MAR26 132.50 C 1.54 1.54 1.42 1.33 -0.79 48 12 81 0
30MAR26 135.00 C 0.00 0.00 0.00 1.01 -0.65 48 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.77 -0.52 48 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.58 -0.41 48 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.42 -0.34 48 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.31 -0.25 48 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.23 -0.19 48 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.16 -0.15 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.65 -3.64 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.40 -3.57 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.21 -3.49 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 22.10 -3.40 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 20.07 -3.30 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 18.15 -3.17 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 16.32 -3.04 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 14.61 -2.90 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 12.63 -3.13 44 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 11.57 -2.97 47 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 10.25 -2.71 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 8.94 -2.34 47 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 7.84 -2.15 47 0 202 0
29APR26 120.00 C 7.00 7.29 7.00 6.85 -1.96 47 45 46 +30
29APR26 122.50 C 0.00 0.00 0.00 5.96 -1.79 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 5.22 -1.58 47 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 4.48 -1.45 47 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 3.83 -1.30 47 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 3.26 -1.16 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 2.77 -1.02 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 2.27 -0.97 47 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.97 -0.79 47 0 19 0
29APR26 142.50 C 0.00 0.00 0.00 1.61 -0.67 47 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.34 -0.59 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 1.12 -0.51 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.93 -0.44 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.14 -3.56 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.98 -3.49 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.89 -3.41 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.88 -3.31 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.98 -3.19 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.14 -3.10 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.43 -2.94 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.79 -2.85 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.29 -2.67 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.87 -2.56 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 11.86 -2.08 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.66 -2.33 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.52 -2.13 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.46 -2.04 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 7.53 -1.84 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.63 -1.76 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.89 -1.57 47 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 5.15 -1.48 46 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 4.56 -1.32 46 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 3.98 -1.19 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.38 -1.21 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.96 -0.94 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.55 -0.89 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.24 -0.78 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.94 -0.68 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 1.67 -0.64 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.61 -3.42 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.58 -3.30 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.58 -3.21 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.70 -3.08 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.87 -2.99 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.18 -2.82 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.53 -2.73 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.03 -2.56 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.57 -2.45 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 14.26 -2.28 45 0 0 0
29JUN26 112.50 C 13.07 13.07 13.07 13.31 -1.83 47 15 15 +15
29JUN26 115.00 C 0.00 0.00 0.00 12.10 -2.18 46 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 11.05 -1.92 46 0 9 0
29JUN26 120.00 C 0.00 0.00 0.00 10.01 -1.86 47 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 9.11 -1.65 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 8.22 -1.56 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.41 -1.46 46 0 21 0
29JUN26 130.00 C 0.00 0.00 0.00 6.71 -1.27 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.00 -1.25 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.42 -1.11 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.73 -1.12 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.20 -0.95 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.79 -0.82 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.39 -0.73 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.00 -0.72 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 2.70 -0.62 45 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 31.92 -3.19 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.14 -3.12 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.42 -3.07 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.82 -2.90 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.24 -2.89 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.75 -2.79 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.36 -2.63 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 20.96 -2.63 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 19.69 -2.51 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.49 -2.35 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.53 -2.11 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.45 -2.13 47 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 15.40 -2.12 47 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 14.51 -1.98 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.62 -1.91 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.77 -1.85 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 11.93 -1.80 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.08 -1.80 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 10.35 -1.69 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 9.68 -1.51 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.75 -1.76 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 8.10 -1.45 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.57 -1.33 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.07 -1.18 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.57 -1.17 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.07 -1.17 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.28 -3.22 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.68 -3.10 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.13 -3.02 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.58 -3.02 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.14 -2.91 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.78 -2.79 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.42 -2.79 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.10 -2.75 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.93 -2.56 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.77 -2.52 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.60 -2.52 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.80 -2.15 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 18.76 -2.03 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.84 -2.18 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.04 -2.04 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.21 -1.98 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.39 -1.96 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.58 -1.97 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.76 -1.99 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.98 -1.95 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.33 -1.79 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.69 -1.28 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.72 -2.00 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.10 -1.97 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.54 -1.56 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.06 -1.41 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.52 -2.93 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.10 -2.83 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.77 -2.68 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.44 -2.67 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.11 -2.67 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.91 -2.54 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.78 -2.40 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.64 -2.40 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.50 -2.40 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 22.64 -2.12 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 21.75 -1.88 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.83 -2.08 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.97 -2.09 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.12 -2.06 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.35 -1.86 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.61 -1.79 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.86 -1.78 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.07 -1.85 47 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.83 -2.30 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.21 - 46 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 13.61 - 46 0 0 -
TOTAL CALL 311 3,965 +265
30MAR26 87.50 P 0.35 0.35 0.35 0.10 +0.05 48 30 30 +30
30MAR26 90.00 P 0.00 0.00 0.00 0.17 +0.08 48 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.27 +0.12 48 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.46 +0.20 48 0 39 0
30MAR26 97.50 P 0.87 0.91 0.87 0.71 +0.29 48 30 47 +28
30MAR26 100.00 P 1.30 1.30 1.30 1.06 +0.40 48 1 53 -1
30MAR26 102.50 P 1.41 1.75 1.41 1.53 +0.56 48 37 90 +14
30MAR26 105.00 P 1.90 1.93 1.90 2.12 +0.73 48 19 15 -11
30MAR26 107.50 P 2.51 2.53 2.50 2.81 +0.87 48 47 118 +46
30MAR26 110.00 P 3.61 3.61 3.45 3.67 +1.16 48 30 1,044 0
30MAR26 112.50 P 4.62 4.62 4.43 4.68 +1.39 48 45 91 +45
30MAR26 115.00 P 5.86 5.87 5.60 5.90 +1.67 48 54 62 +38
30MAR26 117.50 P 6.60 6.60 6.60 7.30 +1.94 48 1 50 0
30MAR26 120.00 P 0.00 0.00 0.00 8.86 +2.21 48 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 10.48 +2.38 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 12.34 +2.55 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 14.21 +3.06 48 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 16.25 +2.91 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.37 +3.08 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 20.57 +3.20 48 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 22.85 +3.34 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.17 +3.44 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.54 +3.53 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.95 +3.60 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 32.38 +3.66 48 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 34.84 +3.71 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.56 +0.18 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.80 +0.25 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 1.09 +0.32 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 1.47 +0.43 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 2.01 +0.59 47 0 1 0
29APR26 100.00 P 2.37 2.53 2.37 2.59 +0.73 47 30 1,035 +20
29APR26 102.50 P 0.00 0.00 0.00 3.21 +0.82 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 3.95 +0.98 46 0 113 0
29APR26 107.50 P 4.45 4.45 4.45 4.83 +1.16 46 15 37 0
29APR26 110.00 P 5.58 5.58 5.58 5.84 +1.34 46 15 37 +10
29APR26 112.50 P 6.83 6.83 6.68 6.97 +1.52 46 30 520 +30
29APR26 115.00 P 8.09 8.09 7.87 8.24 +1.72 47 45 741 +45
29APR26 117.50 P 9.47 9.47 9.28 9.63 +1.91 46 45 274 +45
29APR26 120.00 P 0.00 0.00 0.00 11.15 +2.11 47 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.78 +2.30 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 14.58 +2.55 48 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 16.66 +2.89 49 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 18.04 +2.57 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.00 +2.74 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.02 +2.85 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.11 +2.98 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.26 +3.08 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.46 +3.19 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.71 +3.27 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 33.00 +3.35 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 35.32 +3.42 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.29 +0.32 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.67 +0.40 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 2.15 +0.49 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 2.68 +0.57 46 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 3.27 +0.64 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 3.99 +0.82 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 4.78 +0.97 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 5.67 +1.04 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 6.67 +1.21 45 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 7.78 +1.32 45 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 8.97 +1.49 44 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 10.27 +1.60 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 11.65 +1.78 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 13.17 +1.92 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.83 +2.20 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.52 +2.35 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 18.59 +2.63 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.38 +2.44 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.32 +2.58 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.27 +2.71 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.30 +2.79 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 28.38 +2.92 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.47 +2.97 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 32.66 +3.08 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.86 +3.18 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.09 +3.22 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.01 +0.49 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.54 +0.64 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 3.08 +0.70 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 3.76 +0.85 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 4.34 +0.79 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 5.16 +1.06 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 6.02 +1.14 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.02 +1.28 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 8.04 +1.39 44 0 0 0
29JUN26 110.00 P 9.26 9.26 9.26 9.22 +1.57 44 50 52 +50
29JUN26 112.50 P 0.00 0.00 0.00 10.42 +1.68 44 0 0 0
29JUN26 115.00 P 11.74 11.74 11.74 11.74 +1.80 44 15 15 +15
29JUN26 117.50 P 0.00 0.00 0.00 13.24 +1.99 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.69 +2.12 44 0 0 0
29JUN26 122.50 P 16.42 16.42 16.42 16.42 +2.17 45 15 15 +15
29JUN26 125.00 P 0.00 0.00 0.00 18.04 +2.14 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 19.99 +2.43 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.80 +2.62 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 23.61 +2.65 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.54 +2.77 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.51 +2.90 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.48 +2.91 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.57 +3.04 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.67 +3.13 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 35.77 +3.14 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.97 +3.25 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.33 +0.65 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.04 +0.72 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.79 +0.76 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.67 +0.93 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.33 +0.71 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.43 +1.16 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 9.45 +1.28 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.55 +1.29 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.72 +1.42 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 12.96 +1.49 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.18 +1.52 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 15.61 +1.68 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.06 +1.78 45 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 18.61 +1.84 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 20.29 +2.01 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 21.90 +2.05 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.64 +2.11 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.32 +2.12 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.09 +2.23 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.93 +2.39 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.77 +2.41 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 32.62 +2.43 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.59 +2.56 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.58 +2.69 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.57 +2.70 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.58 +2.72 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.16 +0.60 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.02 +0.74 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.92 +0.81 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.82 +0.81 46 0 1 0
30DEC26 97.50 P 9.35 9.35 9.35 9.55 +0.63 45 15 17 +15
30DEC26 100.00 P 0.00 0.00 0.00 10.61 +1.01 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.94 +1.28 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.11 +1.39 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.35 +1.36 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.64 +1.44 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.01 +1.55 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.25 +1.49 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.73 +1.58 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.33 +1.74 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.94 +1.90 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.61 +1.99 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.25 +1.99 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.93 +1.93 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.62 +1.95 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.36 +2.00 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.21 +2.16 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.06 +2.25 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.93 +2.27 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 38.80 +2.28 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.74 +2.36 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.74 +2.48 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.73 +0.91 46 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.75 +1.01 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.51 +0.80 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.59 +1.13 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.68 +1.14 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.02 +1.35 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.34 +1.43 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.67 +1.40 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.05 +1.48 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.49 +1.57 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.89 +1.55 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.53 +1.91 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.14 +1.98 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.80 +2.05 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.48 +2.10 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.17 +2.06 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.87 +2.08 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.58 +2.09 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.30 +2.11 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.15 - 46 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 39.02 - 46 0 0 -
TOTAL PUT 569 5,303 +434
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 38.74
30MAR26 8.00 C 0.00 0.00 0.00 30.75 -1.85 0 0 24 0
30MAR26 8.25 C 0.00 0.00 0.00 30.51 -1.88 178 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 30.26 -1.69 171 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 30.01 -1.91 162 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 29.76 -1.61 151 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 29.51 -1.78 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 29.26 -1.80 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 29.08 -1.80 232 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 28.99 -1.53 278 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 28.25 -1.50 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 27.76 -1.87 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 27.26 -1.85 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 26.77 -1.84 144 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 26.28 -1.47 156 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 25.81 -1.81 173 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 25.27 -1.88 113 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 24.76 -1.88 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 24.40 -1.78 186 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 23.77 -1.88 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 23.27 -1.87 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.77 -1.80 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 22.28 -1.95 107 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.78 -1.83 100 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.28 -1.83 93 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.78 -1.94 85 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 20.28 -1.88 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.78 -1.90 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.28 -1.49 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 18.83 -1.84 110 0 309 0
30MAR26 21.00 C 0.00 0.00 0.00 17.97 -1.72 130 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 16.79 -1.73 68 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 15.77 -1.86 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 14.79 -1.85 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 13.88 -1.58 84 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 12.89 -1.79 79 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 11.82 -1.71 58 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 10.79 -1.72 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 10.14 -1.51 80 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 8.91 -1.73 55 0 190 0
30MAR26 31.00 C 0.00 0.00 0.00 7.78 -1.87 0 0 77 0
30MAR26 32.00 C 0.00 0.00 0.00 6.87 -1.73 39 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 6.01 -1.51 44 0 7,467 0
30MAR26 34.00 C 0.00 0.00 0.00 5.46 -1.35 57 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 4.45 -1.14 48 0 863 0
30MAR26 36.00 C 0.00 0.00 0.00 3.81 -1.15 51 0 5,428 0
30MAR26 37.00 C 3.36 3.36 3.01 3.15 -1.14 50 38 255 +7
30MAR26 38.00 C 2.80 2.80 2.29 2.60 -1.01 51 27 421 +3
30MAR26 39.00 C 2.19 2.33 1.90 2.05 -0.99 49 623 977 +270
30MAR26 40.00 C 1.70 1.80 1.49 1.68 -0.78 51 188 5,414 +7
30MAR26 41.00 C 1.42 1.65 1.19 1.34 -0.66 51 190 499 +120
30MAR26 42.00 C 1.33 1.33 0.92 1.06 -0.57 51 100 1,657 +2
30MAR26 43.00 C 1.00 1.00 0.75 0.85 -0.45 52 26 360 -4
30MAR26 44.00 C 0.69 0.70 0.63 0.67 -0.36 53 85 552 +36
30MAR26 45.00 C 0.57 0.57 0.44 0.53 -0.28 53 106 579 -18
30MAR26 46.00 C 0.42 0.45 0.38 0.42 -0.21 54 50 519 -20
30MAR26 47.00 C 0.39 0.39 0.29 0.34 -0.15 55 60 410 -35
30MAR26 48.00 C 0.23 0.30 0.23 0.27 -0.11 56 46 681 +28
30MAR26 49.00 C 0.23 0.23 0.20 0.22 -0.07 57 7 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.18 -0.04 58 0 3,194 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 688 0
29APR26 22.00 C 0.00 0.00 0.00 16.85 -1.67 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 15.86 -1.79 54 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 14.87 -1.84 52 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 13.88 -1.73 49 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 12.99 -1.81 59 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 12.01 -1.79 55 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 11.07 -1.74 54 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 10.14 -1.54 53 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 9.36 -1.52 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.29 -1.63 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.75 -1.23 57 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 6.71 -1.37 50 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 6.17 -1.19 54 0 39 0
29APR26 35.00 C 0.00 0.00 0.00 5.46 -1.11 53 0 32 0
29APR26 36.00 C 0.00 0.00 0.00 4.59 -1.27 49 0 292 0
29APR26 37.00 C 3.79 4.16 3.79 3.94 -0.94 48 150 391 -19
29APR26 38.00 C 3.43 3.52 3.33 3.41 -1.06 48 87 364 -27
29APR26 39.00 C 3.12 3.43 2.73 3.01 -0.90 49 425 592 +27
29APR26 40.00 C 2.96 2.97 2.47 2.57 -0.82 49 341 518 +162
29APR26 41.00 C 2.34 2.34 2.04 2.16 -0.80 48 189 253 -84
29APR26 42.00 C 1.96 1.98 1.74 1.84 -0.72 49 120 233 -15
29APR26 43.00 C 1.83 1.83 1.48 1.61 -0.61 50 47 8,436 -1
29APR26 44.00 C 1.26 1.26 1.26 1.37 -0.55 50 15 167 +15
29APR26 45.00 C 1.26 1.26 1.06 1.16 -0.49 50 18 1,794 0
29APR26 46.00 C 0.00 0.00 0.00 0.97 -0.44 50 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.81 -0.39 50 0 148 0
29APR26 48.00 C 0.75 0.75 0.69 0.67 -0.35 50 33 188 +29
29APR26 49.00 C 0.65 0.65 0.65 0.55 -0.31 50 43 140 +25
29APR26 50.00 C 0.54 0.62 0.53 0.45 -0.28 50 116 231 -14
29APR26 52.50 C 0.48 0.48 0.39 0.28 -0.20 50 44 264 +26
29APR26 55.00 C 0.29 0.29 0.27 0.16 -0.15 50 10 454 -5
29APR26 57.50 C 0.00 0.00 0.00 0.10 -0.10 51 0 184 0
29APR26 60.00 C 0.00 0.00 0.00 0.06 -0.07 51 0 372 0
28MAY26 27.00 C 0.00 0.00 0.00 12.55 -1.33 65 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 11.17 -1.86 46 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 10.33 -1.68 48 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 9.69 -1.54 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.78 -1.36 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.96 -1.58 49 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 7.44 -1.30 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.52 -1.19 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.12 -0.89 53 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 5.27 -1.28 49 0 92 0
28MAY26 37.00 C 4.48 4.75 4.48 4.61 -1.32 48 89 120 +89
28MAY26 38.00 C 4.51 4.60 3.89 4.21 -1.05 49 143 329 +51
28MAY26 39.00 C 3.79 3.99 3.47 3.69 -0.97 49 159 276 +60
28MAY26 40.00 C 3.40 3.41 3.16 3.24 -0.95 48 83 1,900 +22
28MAY26 41.00 C 2.81 2.81 2.81 2.93 -0.80 49 2 159 0
28MAY26 42.00 C 2.50 2.50 2.46 2.58 -0.78 49 25 326 +2
28MAY26 43.00 C 2.44 2.44 2.41 2.30 -0.68 50 37 159 -2
28MAY26 44.00 C 2.17 2.35 1.91 2.02 -0.64 50 60 159 +45
28MAY26 45.00 C 1.99 1.99 1.99 1.78 -0.61 50 15 105 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.55 -0.58 50 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 1.35 -0.54 50 0 75 0
28MAY26 48.00 C 1.26 1.26 1.26 1.18 -0.50 50 6 51 0
28MAY26 49.00 C 0.00 0.00 0.00 1.02 -0.47 50 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.89 -0.43 50 0 1,009 0
28MAY26 52.50 C 0.00 0.00 0.00 0.62 -0.35 50 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.43 -0.29 50 0 71 0
28MAY26 57.50 C 0.00 0.00 0.00 0.29 -0.24 50 0 60 0
28MAY26 60.00 C 0.38 0.38 0.38 0.20 -0.19 50 1 314 -1
29JUN26 17.50 C 0.00 0.00 0.00 21.68 -1.43 86 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 20.78 -1.95 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.49 -1.67 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 20.01 -1.86 64 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.79 -1.06 81 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.33 -1.41 80 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.97 -1.72 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.41 -1.12 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.36 -1.68 66 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 15.31 -1.43 59 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 14.59 -1.35 64 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 13.62 -1.24 60 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 12.66 -1.49 57 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 11.84 -1.19 57 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 10.95 -1.41 54 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 10.08 -1.29 52 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 9.18 -1.56 50 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 8.66 -1.13 53 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 7.98 -1.15 53 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 7.30 -0.80 52 0 551 0
29JUN26 35.00 C 6.73 6.73 6.73 6.40 -1.17 48 5 55 -5
29JUN26 36.00 C 0.00 0.00 0.00 5.71 -1.27 47 0 87 0
29JUN26 37.00 C 5.29 5.47 5.17 5.24 -1.28 48 90 280 +50
29JUN26 38.00 C 4.79 4.79 4.76 4.76 -1.04 48 30 139 -30
29JUN26 39.00 C 4.73 4.73 4.13 4.31 -1.05 48 390 626 +220
29JUN26 40.00 C 4.27 4.37 3.83 3.90 -0.95 48 204 2,293 +53
29JUN26 41.00 C 3.90 3.90 3.57 3.60 -0.84 49 174 280 +63
29JUN26 42.00 C 3.56 3.61 3.20 3.20 -0.86 49 45 91 +15
29JUN26 43.00 C 3.19 3.28 3.19 2.93 -0.75 49 30 82 +24
29JUN26 44.00 C 2.76 2.76 2.76 2.65 -0.70 50 20 521 -2
29JUN26 45.00 C 2.56 2.60 2.38 2.41 -0.66 50 46 843 +46
29JUN26 46.00 C 2.33 2.33 2.33 2.19 -0.61 50 15 974 0
29JUN26 47.00 C 0.00 0.00 0.00 1.98 -0.56 51 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 1.79 -0.51 51 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 1.61 -0.47 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.45 -0.44 51 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 1.12 -0.35 52 0 145 0
29SEP26 22.00 C 0.00 0.00 0.00 17.79 -1.07 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.72 -1.32 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.94 -1.36 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.76 -1.77 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.19 -1.40 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.25 -1.75 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.44 -1.32 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.02 -1.03 54 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 11.07 -1.31 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 10.58 -1.02 53 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 9.94 -1.15 52 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 9.08 -1.50 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 8.72 -0.95 52 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 8.15 -1.19 52 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 7.43 -1.09 50 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 6.84 -0.96 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 6.42 -1.27 49 0 520 0
29SEP26 39.00 C 6.15 6.15 6.15 6.03 -1.04 50 15 475 0
29SEP26 40.00 C 0.00 0.00 0.00 5.63 -0.93 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 5.26 -0.91 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.91 -0.87 50 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.59 -0.68 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 4.29 -0.80 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 4.02 -0.82 51 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 3.79 -0.75 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 3.53 -0.74 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.28 -0.73 51 0 48 0
29SEP26 49.00 C 3.00 3.00 3.00 3.05 -0.54 51 11 33 +11
29SEP26 50.00 C 0.00 0.00 0.00 2.79 -0.78 51 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.37 -0.67 51 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 18.17 -1.46 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.31 -1.59 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 16.53 -1.55 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.27 -1.78 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.66 -1.77 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.11 -1.56 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.50 -1.25 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.39 -1.83 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.15 -1.52 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.29 -1.63 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 10.93 -0.96 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.96 -1.31 48 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 9.33 -1.44 47 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 9.30 -1.11 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.61 -1.08 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.87 -1.67 48 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 7.56 -1.17 49 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 7.13 -1.23 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.91 -1.02 50 0 45 0
30DEC26 41.00 C 6.56 6.56 6.56 6.54 -0.98 50 15 19 +15
30DEC26 42.00 C 0.00 0.00 0.00 6.27 -0.87 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 -0.89 50 0 614 0
30DEC26 44.00 C 5.72 5.72 5.72 5.58 -0.87 51 3 37 0
30DEC26 45.00 C 0.00 0.00 0.00 5.30 -0.83 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 5.08 -0.75 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.78 -0.71 51 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 4.52 -0.85 51 0 0 0
30DEC26 49.00 C 4.40 4.40 4.40 4.29 -0.78 51 31 32 0
30DEC26 50.00 C 0.00 0.00 0.00 4.13 -0.76 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.67 -0.80 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.62 -1.30 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.94 -1.33 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.53 -1.07 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.74 -1.27 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.40 -0.97 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.68 -1.04 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.21 -1.03 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.71 -1.15 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.09 -1.24 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.84 -1.11 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.43 -1.00 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.05 -0.96 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.70 -0.92 51 0 0 0
30MAR27 42.00 C 7.54 7.54 7.54 7.36 -0.93 51 7 7 +7
30MAR27 43.00 C 0.00 0.00 0.00 7.09 -0.85 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.73 -0.87 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.50 -0.78 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.22 -0.76 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.84 -0.86 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.59 - 51 0 0 -
30MAR27 49.00 C 5.60 5.60 5.43 5.38 - 51 35 35 -
TOTAL CALL 4,970 77,679 +1,263
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 210 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 202 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 195 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 188 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 138 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 129 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 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 85 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 435 0
30MAR26 23.00 P 0.04 0.04 0.04 0.01 0.00 74 72 591 +72
30MAR26 24.00 P 0.06 0.06 0.06 0.01 0.00 68 60 240 +54
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 366 0
30MAR26 29.00 P 0.14 0.14 0.14 0.07 +0.04 57 10 840 +10
30MAR26 30.00 P 0.00 0.00 0.00 0.11 +0.07 56 0 1,986 0
30MAR26 31.00 P 0.28 0.31 0.28 0.18 +0.10 56 4 382 +4
30MAR26 32.00 P 0.32 0.41 0.30 0.27 +0.14 55 118 1,725 +55
30MAR26 33.00 P 0.42 0.53 0.42 0.40 +0.20 55 110 9,389 +65
30MAR26 34.00 P 0.51 0.70 0.47 0.57 +0.25 54 205 719 -33
30MAR26 35.00 P 0.85 1.00 0.72 0.78 +0.31 53 867 3,475 +783
30MAR26 36.00 P 1.05 1.24 0.94 1.05 +0.37 52 196 8,306 -66
30MAR26 37.00 P 1.12 1.65 1.12 1.38 +0.46 51 107 2,583 +61
30MAR26 38.00 P 1.68 2.13 1.48 1.85 +0.62 52 238 3,040 -86
30MAR26 39.00 P 2.08 2.63 2.08 2.31 +0.70 51 63 1,009 -20
30MAR26 40.00 P 2.67 3.31 2.66 2.91 +0.85 52 290 8,432 0
30MAR26 41.00 P 3.10 3.32 3.07 3.59 +0.98 53 77 285 -77
30MAR26 42.00 P 0.00 0.00 0.00 4.31 +1.05 53 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 5.21 +1.27 57 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 5.75 +1.06 49 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 6.93 +1.62 61 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 7.85 +1.73 63 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 8.78 +1.66 66 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 9.45 +1.39 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.47 +1.67 61 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.63 +1.71 72 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 14.07 +1.75 79 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 +0.04 52 0 40 0
29APR26 27.00 P 0.00 0.00 0.00 0.11 +0.06 52 0 146 0
29APR26 28.00 P 0.00 0.00 0.00 0.17 +0.08 52 0 160 0
29APR26 29.00 P 0.00 0.00 0.00 0.24 +0.11 52 0 505 0
29APR26 30.00 P 0.00 0.00 0.00 0.35 +0.15 51 0 398 0
29APR26 31.00 P 0.00 0.00 0.00 0.49 +0.19 51 0 252 0
29APR26 32.00 P 0.84 0.84 0.84 0.66 +0.23 51 15 198 0
29APR26 33.00 P 0.81 1.06 0.81 0.87 +0.29 51 57 435 +17
29APR26 34.00 P 0.00 0.00 0.00 1.14 +0.35 51 0 317 0
29APR26 35.00 P 1.60 1.60 1.35 1.42 +0.37 50 51 404 +15
29APR26 36.00 P 2.03 2.03 1.84 1.76 +0.44 50 35 1,228 +5
29APR26 37.00 P 2.49 2.49 2.15 2.15 +0.51 50 190 270 +143
29APR26 38.00 P 2.54 2.95 2.53 2.64 +0.63 50 309 459 +254
29APR26 39.00 P 3.06 3.50 2.98 3.13 +0.69 49 65 726 +29
29APR26 40.00 P 3.63 3.85 3.54 3.68 +0.74 49 120 383 +59
29APR26 41.00 P 4.13 4.62 4.13 4.31 +0.82 49 90 386 +60
29APR26 42.00 P 0.00 0.00 0.00 5.02 +0.93 50 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 5.79 +1.04 51 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 6.57 +0.95 52 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 7.44 +1.43 54 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 7.85 +1.09 45 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 8.94 +1.41 51 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 9.84 +1.20 52 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.96 +1.62 58 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 11.66 +1.55 53 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 14.25 +1.93 63 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 16.35 +1.41 53 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 18.86 +1.41 59 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 21.40 +1.60 66 0 44 0
28MAY26 27.00 P 0.00 0.00 0.00 0.30 +0.11 53 0 78 0
28MAY26 28.00 P 0.00 0.00 0.00 0.41 +0.14 53 0 81 0
28MAY26 29.00 P 0.65 0.65 0.56 0.54 +0.17 52 100 205 +60
28MAY26 30.00 P 0.61 0.74 0.61 0.69 +0.19 52 98 247 +80
28MAY26 31.00 P 0.00 0.00 0.00 0.89 +0.24 52 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 1.09 +0.25 51 0 205 0
28MAY26 33.00 P 1.25 1.25 1.25 1.33 +0.31 50 10 282 +10
28MAY26 34.00 P 0.00 0.00 0.00 1.62 +0.35 50 0 260 0
28MAY26 35.00 P 1.97 1.97 1.97 1.97 +0.43 50 15 158 0
28MAY26 36.00 P 2.40 2.40 2.35 2.32 +0.45 49 75 197 -24
28MAY26 37.00 P 3.06 3.06 2.62 2.76 +0.52 49 45 318 +27
28MAY26 38.00 P 3.57 3.57 3.09 3.23 +0.58 49 147 281 +39
28MAY26 39.00 P 3.70 4.12 3.62 3.77 +0.66 49 118 361 +57
28MAY26 40.00 P 4.13 4.44 4.13 4.39 +0.77 50 251 463 +221
28MAY26 41.00 P 4.73 4.74 4.73 4.93 +0.75 49 27 281 +12
28MAY26 42.00 P 5.40 5.78 5.40 5.61 +0.85 49 75 322 +60
28MAY26 43.00 P 0.00 0.00 0.00 6.29 +0.87 49 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 6.82 +0.70 47 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 7.85 +1.10 51 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 8.54 +1.15 50 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 9.33 +1.23 50 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 10.20 +1.33 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.99 +1.18 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 11.92 +1.33 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.41 +1.45 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.49 +1.02 51 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 18.86 +1.41 50 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 21.52 +1.56 61 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.04 51 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.06 51 0 80 0
29JUN26 25.00 P 0.00 0.00 0.00 0.24 +0.07 50 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 +0.09 50 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.45 +0.12 50 0 580 0
29JUN26 28.00 P 0.68 0.68 0.68 0.59 +0.15 50 75 429 +35
29JUN26 29.00 P 0.79 0.79 0.79 0.75 +0.17 50 30 1,201 +15
29JUN26 30.00 P 1.13 1.13 1.03 0.96 +0.21 50 55 658 +8
29JUN26 31.00 P 1.34 1.34 1.18 1.18 +0.22 50 29 909 +1
29JUN26 32.00 P 1.60 1.60 1.40 1.46 +0.28 50 32 609 +9
29JUN26 33.00 P 0.00 0.00 0.00 1.75 +0.32 50 0 435 0
29JUN26 34.00 P 2.30 2.30 1.99 2.07 +0.37 49 54 1,097 -2
29JUN26 35.00 P 2.33 2.48 2.28 2.44 +0.42 49 49 334 -8
29JUN26 36.00 P 2.86 2.86 2.86 2.86 +0.49 49 4 162 -4
29JUN26 37.00 P 3.11 3.60 3.11 3.30 +0.53 49 331 620 +231
29JUN26 38.00 P 3.69 4.14 3.58 3.79 +0.59 49 244 464 +176
29JUN26 39.00 P 4.29 4.40 4.16 4.33 +0.63 49 235 130 -11
29JUN26 40.00 P 4.71 4.79 4.71 4.88 +0.66 49 60 2,948 -7
29JUN26 41.00 P 5.29 5.82 5.22 5.54 +0.76 50 75 136 +39
29JUN26 42.00 P 5.94 6.55 5.94 6.21 +0.83 50 120 150 +110
29JUN26 43.00 P 6.73 6.73 6.52 6.89 +0.87 50 45 138 0
29JUN26 44.00 P 0.00 0.00 0.00 7.48 +0.79 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 8.25 +0.85 49 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 9.03 +1.14 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.82 +0.80 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.71 +0.95 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 11.66 +1.50 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 12.56 +1.17 54 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 14.70 +1.26 54 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.10 52 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.13 52 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.13 52 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.18 52 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.18 52 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.17 +0.23 52 0 263 0
29SEP26 28.00 P 0.00 0.00 0.00 1.37 +0.22 51 0 126 0
29SEP26 29.00 P 0.00 0.00 0.00 1.61 +0.23 51 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 +0.26 51 0 469 0
29SEP26 31.00 P 0.00 0.00 0.00 2.18 +0.31 50 0 428 0
29SEP26 32.00 P 2.67 2.67 2.67 2.51 +0.32 50 15 356 +15
29SEP26 33.00 P 0.00 0.00 0.00 2.85 +0.36 50 0 269 0
29SEP26 34.00 P 3.30 3.30 3.30 3.30 +0.43 50 26 666 +17
29SEP26 35.00 P 0.00 0.00 0.00 3.69 +0.45 50 0 898 0
29SEP26 36.00 P 4.36 4.36 4.36 4.21 +0.51 50 15 993 +15
29SEP26 37.00 P 4.86 4.86 4.86 4.65 +0.50 50 20 906 +20
29SEP26 38.00 P 5.30 5.30 5.22 5.22 +0.64 50 43 529 -9
29SEP26 39.00 P 5.87 5.87 5.87 5.72 +0.56 50 16 548 +16
29SEP26 40.00 P 0.00 0.00 0.00 6.32 +0.67 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 +0.73 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 7.60 +0.72 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 8.10 +0.63 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.85 +0.70 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.76 +0.68 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 10.45 +0.95 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.22 +1.16 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.98 +0.96 52 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.58 +0.68 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.55 +0.91 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.80 +0.98 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.32 47 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.35 47 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.32 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.34 48 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.30 48 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.50 -0.27 48 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 -0.23 48 0 16 0
30DEC26 29.00 P 2.32 2.32 2.32 2.12 -0.18 49 3 45 -3
30DEC26 30.00 P 0.00 0.00 0.00 2.46 -0.11 49 0 84 0
30DEC26 31.00 P 2.95 2.95 2.95 2.86 -0.03 49 15 82 +15
30DEC26 32.00 P 0.00 0.00 0.00 3.25 +0.03 49 0 347 0
30DEC26 33.00 P 3.93 3.93 3.93 3.70 +0.16 50 2 53 +2
30DEC26 34.00 P 0.00 0.00 0.00 4.01 +0.08 48 0 38 0
30DEC26 35.00 P 0.00 0.00 0.00 4.62 +0.30 50 0 289 0
30DEC26 36.00 P 5.16 5.16 5.16 5.16 +0.45 50 1 16 +1
30DEC26 37.00 P 5.68 5.68 5.68 5.68 +0.55 50 26 1,143 +17
30DEC26 38.00 P 6.37 6.40 6.22 6.22 +0.61 50 36 1,155 +33
30DEC26 39.00 P 0.00 0.00 0.00 6.75 +0.61 50 0 15 0
30DEC26 40.00 P 7.69 7.69 7.69 7.34 +0.54 50 15 57 +4
30DEC26 41.00 P 7.85 7.85 7.85 7.99 +0.92 50 10 10 +10
30DEC26 42.00 P 0.00 0.00 0.00 8.64 +0.74 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.14 +0.61 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.96 +0.76 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.48 +0.67 49 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.44 +0.81 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.04 +0.86 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.97 +0.81 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.58 +0.92 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.25 +0.80 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 16.43 +0.99 52 0 0 0
30MAR27 29.00 P 2.87 2.90 2.87 2.85 +0.23 50 4 4 +4
30MAR27 30.00 P 0.00 0.00 0.00 3.25 +0.31 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.65 +0.37 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.10 +0.41 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.59 +0.50 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.92 +0.44 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.40 +0.52 50 0 0 0
30MAR27 36.00 P 5.83 5.83 5.83 5.92 +0.56 50 15 15 +15
30MAR27 37.00 P 0.00 0.00 0.00 6.45 +0.59 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.10 +0.71 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.64 +0.70 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.29 +0.79 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.90 +0.81 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.55 +0.76 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.10 +0.68 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.98 +0.90 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.56 +0.96 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.22 +0.85 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.94 +0.92 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.84 - 52 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 14.56 - 52 0 0 -
TOTAL PUT 6,010 91,114 +2,710
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.16
30MAR26 3.00 C 0.000 0.000 0.000 2.227 -0.090 143 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.074 -0.143 89 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.021 -0.097 125 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.923 -0.095 120 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.814 -0.104 108 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.674 -0.144 69 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.568 -0.151 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.476 -0.143 62 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.364 -0.155 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.307 -0.112 75 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.169 -0.151 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.101 -0.119 62 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.998 -0.122 55 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.896 -0.124 49 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.778 -0.143 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.672 -0.149 24 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.580 -0.131 27 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.492 -0.122 28 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.405 -0.112 27 0 0 0
30MAR26 4.90 C 0.317 0.317 0.317 0.322 -0.117 26 12 12 +12
30MAR26 5.00 C 0.254 0.258 0.237 0.247 -0.097 26 204 239 +121
30MAR26 5.25 C 0.107 0.125 0.103 0.106 -0.069 24 207 366 +113
30MAR26 5.50 C 0.042 0.046 0.040 0.037 -0.033 24 41 501 -2
30MAR26 5.75 C 0.017 0.017 0.013 0.010 -0.012 24 42 938 0
30MAR26 6.00 C 0.007 0.010 0.007 0.002 -0.004 24 55 1,120 -6
30MAR26 6.25 C 0.003 0.003 0.002 0.001 -0.001 27 100 625 +88
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.307 -0.122 49 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.169 -0.160 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.101 -0.129 39 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.998 -0.133 35 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.896 -0.137 31 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.793 -0.143 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.694 -0.147 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.596 -0.129 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.515 -0.123 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.458 -0.096 27 0 0 0
29APR26 4.90 C 0.360 0.360 0.360 0.370 -0.106 24 30 30 +30
29APR26 5.00 C 0.292 0.292 0.292 0.307 -0.096 25 30 39 -30
29APR26 5.25 C 0.167 0.171 0.150 0.181 -0.069 25 21 198 -3
29APR26 5.50 C 0.080 0.090 0.080 0.098 -0.043 26 16 941 +11
29APR26 5.75 C 0.038 0.038 0.038 0.048 -0.024 26 21 319 0
29APR26 6.00 C 0.020 0.020 0.020 0.023 -0.011 26 22 157 0
29APR26 6.25 C 0.000 0.000 0.000 0.010 -0.005 26 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.004 -0.002 27 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 -0.001 28 0 15 0
29APR26 7.00 C 0.004 0.004 0.004 0.001 0.000 28 22 22 +7
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.307 -0.131 37 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.185 -0.154 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.101 -0.140 29 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.998 -0.133 25 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.896 -0.151 21 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.839 -0.097 30 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.705 -0.136 20 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.624 -0.123 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.547 -0.116 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.476 -0.107 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.409 -0.099 23 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.349 -0.089 24 0 140 0
28MAY26 5.25 C 0.193 0.193 0.179 0.224 -0.066 24 80 165 +60
28MAY26 5.50 C 0.112 0.116 0.112 0.135 -0.044 25 25 282 0
28MAY26 5.75 C 0.067 0.067 0.067 0.076 -0.027 25 40 103 +40
28MAY26 6.00 C 0.035 0.035 0.035 0.041 -0.015 25 30 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.022 -0.008 25 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.011 -0.004 25 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.005 -0.002 25 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.364 -0.183 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.307 -0.131 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.185 -0.154 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.101 -0.140 19 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.999 -0.132 14 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.898 -0.149 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.839 -0.103 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.733 -0.122 21 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.653 -0.118 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.579 -0.111 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.510 -0.103 22 0 0 0
29JUN26 4.90 C 0.394 0.394 0.394 0.445 -0.096 23 30 30 +30
29JUN26 5.00 C 0.335 0.361 0.335 0.386 -0.087 23 60 75 +60
29JUN26 5.25 C 0.237 0.237 0.237 0.262 -0.066 23 30 708 +30
29JUN26 5.50 C 0.000 0.000 0.000 0.169 -0.047 24 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.105 -0.030 24 0 411 0
29JUN26 6.00 C 0.000 0.000 0.000 0.062 -0.019 24 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.036 -0.013 24 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.020 -0.007 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.011 -0.003 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.395 -0.152 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.307 -0.131 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.202 -0.137 19 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.103 -0.138 17 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.999 -0.135 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.909 -0.138 16 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.839 -0.121 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.755 -0.122 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.673 -0.125 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.601 -0.121 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.536 -0.125 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.476 -0.108 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.421 -0.100 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.311 -0.075 23 0 33 0
29SEP26 5.50 C 0.221 0.221 0.221 0.223 -0.055 23 55 165 +30
29SEP26 5.75 C 0.170 0.170 0.170 0.151 -0.054 23 30 54 +30
29SEP26 6.00 C 0.000 0.000 0.000 0.100 -0.043 23 0 534 0
29SEP26 6.25 C 0.000 0.000 0.000 0.065 -0.032 23 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.042 -0.023 23 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.026 -0.016 23 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.016 -0.011 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 -0.007 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 -0.005 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 -0.003 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.308 -0.154 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.202 -0.137 17 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.116 -0.125 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.030 -0.125 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.956 -0.116 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.874 -0.119 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.795 -0.122 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.733 -0.112 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.664 -0.112 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.605 -0.107 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.552 -0.099 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.497 -0.098 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.384 -0.085 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.294 -0.072 23 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.227 -0.054 24 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.175 -0.039 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.129 -0.037 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.094 -0.032 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.068 -0.025 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.049 -0.019 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.035 -0.015 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.024 -0.012 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.017 -0.008 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.012 -0.006 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.008 -0.005 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 -0.003 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.308 -0.154 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.221 -0.121 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.132 -0.127 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.049 -0.129 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.975 -0.126 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.905 -0.122 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.838 -0.119 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.775 -0.115 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.716 -0.109 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.659 -0.107 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.608 -0.099 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.557 -0.097 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.446 -0.087 23 0 0 0
30MAR27 5.50 C 0.345 0.345 0.345 0.355 -0.074 23 1 1 +1
30MAR27 5.75 C 0.000 0.000 0.000 0.279 -0.063 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.218 -0.052 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.173 -0.040 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.136 -0.035 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.102 -0.034 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.078 -0.026 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.059 -0.021 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.044 -0.017 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.032 -0.013 23 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.024 -0.010 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.017 -0.009 23 0 0 0
TOTAL CALL 1,204 11,786 +622
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 58 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 54 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 4.50 P 0.006 0.007 0.006 0.003 +0.002 25 2 130 +2
30MAR26 4.60 P 0.012 0.012 0.012 0.006 +0.004 24 10 1,112 0
30MAR26 4.70 P 0.016 0.019 0.015 0.013 +0.008 24 67 1,145 +66
30MAR26 4.80 P 0.031 0.032 0.025 0.024 +0.016 24 35 475 +15
30MAR26 4.90 P 0.039 0.049 0.039 0.042 +0.025 24 279 700 +149
30MAR26 5.00 P 0.045 0.088 0.045 0.071 +0.037 24 289 792 +134
30MAR26 5.25 P 0.185 0.207 0.185 0.185 +0.074 24 18 836 -3
30MAR26 5.50 P 0.372 0.373 0.363 0.368 +0.109 24 26 557 +23
30MAR26 5.75 P 0.000 0.000 0.000 0.599 +0.132 28 0 355 0
30MAR26 6.00 P 0.000 0.000 0.000 0.840 +0.137 0 0 90 -55
30MAR26 6.25 P 0.000 0.000 0.000 1.090 +0.137 0 0 0 -16
30MAR26 6.50 P 0.000 0.000 0.000 1.340 +0.131 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.590 +0.136 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.840 +0.132 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.090 +0.136 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.340 +0.139 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.618 +0.163 92 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.867 +0.162 96 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.090 +0.136 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.364 +0.161 105 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.614 +0.158 109 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.840 +0.132 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.090 +0.135 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.005 +0.004 27 0 0 0
29APR26 4.30 P 0.007 0.010 0.007 0.008 +0.005 26 19 39 +19
29APR26 4.40 P 0.000 0.000 0.000 0.013 +0.007 26 0 20 0
29APR26 4.50 P 0.025 0.025 0.025 0.022 +0.013 26 31 42 +31
29APR26 4.60 P 0.000 0.000 0.000 0.032 +0.017 26 0 1 0
29APR26 4.70 P 0.060 0.060 0.060 0.052 +0.026 26 15 265 0
29APR26 4.80 P 0.000 0.000 0.000 0.074 +0.034 26 0 94 0
29APR26 4.90 P 0.000 0.000 0.000 0.104 +0.045 26 0 191 0
29APR26 5.00 P 0.120 0.160 0.120 0.140 +0.056 27 18 512 +1
29APR26 5.25 P 0.272 0.285 0.272 0.263 +0.083 27 5 501 +2
29APR26 5.50 P 0.000 0.000 0.000 0.432 +0.110 28 0 1,442 0
29APR26 5.75 P 0.000 0.000 0.000 0.640 +0.132 29 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.873 +0.145 33 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.123 +0.153 39 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.380 +0.154 46 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.625 +0.142 50 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.870 +0.129 54 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.121 +0.134 59 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.410 +0.174 74 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.618 +0.136 66 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.915 +0.182 84 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.153 +0.172 85 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.380 +0.153 82 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.614 +0.133 80 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 +0.003 25 0 0 0
28MAY26 4.10 P 0.007 0.007 0.007 0.007 +0.004 26 10 10 +10
28MAY26 4.20 P 0.000 0.000 0.000 0.011 +0.006 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.017 +0.010 25 0 10 0
28MAY26 4.40 P 0.000 0.000 0.000 0.026 +0.014 25 0 1 0
28MAY26 4.50 P 0.044 0.044 0.044 0.038 +0.019 25 30 30 +30
28MAY26 4.60 P 0.000 0.000 0.000 0.055 +0.026 25 0 0 0
28MAY26 4.70 P 0.091 0.091 0.091 0.076 +0.034 25 5 76 +5
28MAY26 4.80 P 0.070 0.112 0.070 0.102 +0.042 25 24 183 +22
28MAY26 4.90 P 0.137 0.137 0.137 0.134 +0.051 25 2 154 0
28MAY26 5.00 P 0.152 0.185 0.152 0.173 +0.061 26 307 302 +263
28MAY26 5.25 P 0.000 0.000 0.000 0.298 +0.087 26 0 233 0
28MAY26 5.50 P 0.000 0.000 0.000 0.462 +0.110 26 0 63 0
28MAY26 5.75 P 0.000 0.000 0.000 0.660 +0.129 28 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.883 +0.142 30 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.126 +0.151 34 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.380 +0.154 39 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.638 +0.155 45 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.895 +0.154 51 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.153 +0.155 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.410 +0.154 62 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.668 +0.155 67 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.915 +0.145 70 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.183 +0.168 77 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.414 +0.147 76 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 +0.002 25 0 104 0
29JUN26 3.90 P 0.004 0.004 0.004 0.005 +0.003 24 100 108 +100
29JUN26 4.00 P 0.000 0.000 0.000 0.008 +0.004 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 +0.006 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.018 +0.009 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.027 +0.013 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.039 +0.019 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.054 +0.024 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.073 +0.030 24 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.098 +0.038 25 0 97 0
29JUN26 4.80 P 0.145 0.150 0.145 0.127 +0.047 25 2 100 +2
29JUN26 4.90 P 0.168 0.168 0.168 0.161 +0.056 25 2 273 +2
29JUN26 5.00 P 0.188 0.222 0.188 0.200 +0.063 25 11 427 +11
29JUN26 5.25 P 0.364 0.364 0.364 0.327 +0.102 25 1 500 +1
29JUN26 5.50 P 0.000 0.000 0.000 0.487 +0.108 25 0 618 0
29JUN26 5.75 P 0.710 0.710 0.710 0.678 +0.126 26 1 389 0
29JUN26 6.00 P 0.000 0.000 0.000 0.895 +0.139 28 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.131 +0.148 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.380 +0.153 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.638 +0.155 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.895 +0.154 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.153 +0.155 50 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.410 +0.154 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.668 +0.155 59 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.915 +0.144 61 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.183 +0.165 67 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.414 +0.147 67 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.665 +0.153 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.906 +0.146 71 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.131 +0.122 68 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.016 +0.004 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.023 +0.006 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.032 +0.008 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.042 +0.010 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 +0.012 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.072 +0.016 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.093 +0.020 23 0 14 0
29SEP26 4.50 P 0.100 0.100 0.100 0.116 +0.023 23 1 39 +1
29SEP26 4.60 P 0.000 0.000 0.000 0.145 +0.029 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.177 +0.033 23 0 174 0
29SEP26 4.80 P 0.000 0.000 0.000 0.214 +0.039 22 0 120 0
29SEP26 4.90 P 0.000 0.000 0.000 0.256 +0.046 22 0 101 0
29SEP26 5.00 P 0.297 0.302 0.287 0.301 +0.052 22 201 1,349 +201
29SEP26 5.25 P 0.000 0.000 0.000 0.445 +0.072 23 0 198 0
29SEP26 5.50 P 0.000 0.000 0.000 0.622 +0.087 24 0 252 0
29SEP26 5.75 P 0.000 0.000 0.000 0.817 +0.112 25 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 1.025 +0.120 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.215 +0.097 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.446 +0.095 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.692 +0.119 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.944 +0.133 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.173 +0.120 27 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.440 +0.138 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.668 +0.123 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.915 +0.124 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.183 +0.144 40 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.414 +0.131 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.683 +0.148 44 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.906 +0.126 40 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.177 +0.154 47 0 0 0
30DEC26 3.90 P 0.040 0.043 0.040 0.048 +0.010 24 4 34 +4
30DEC26 4.00 P 0.000 0.000 0.000 0.061 +0.012 23 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.078 +0.014 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.096 +0.018 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.119 +0.021 23 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.143 +0.024 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.176 +0.030 24 0 82 0
30DEC26 4.60 P 0.200 0.200 0.200 0.204 +0.027 23 5 106 +5
30DEC26 4.70 P 0.000 0.000 0.000 0.248 +0.039 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.292 +0.043 24 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.340 +0.050 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.391 +0.056 24 0 21 0
30DEC26 5.25 P 0.000 0.000 0.000 0.531 +0.070 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.694 +0.084 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.873 +0.093 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.076 +0.109 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.277 +0.106 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.493 +0.106 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.724 +0.110 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.955 +0.106 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.190 +0.100 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.440 +0.105 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.671 +0.102 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.921 +0.108 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.183 +0.133 35 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.414 +0.118 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.683 +0.144 39 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.906 +0.121 35 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.067 +0.011 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.084 +0.013 23 0 0 0
30MAR27 4.10 P 0.000 0.000 0.000 0.106 +0.018 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.127 +0.020 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.152 +0.022 23 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.183 +0.028 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.216 +0.033 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.252 +0.037 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.291 +0.043 24 0 1 0
30MAR27 4.80 P 0.341 0.341 0.341 0.333 +0.045 24 3 3 +3
30MAR27 4.90 P 0.380 0.380 0.380 0.380 +0.052 24 1 1 +1
30MAR27 5.00 P 0.000 0.000 0.000 0.429 +0.055 24 0 0 0
30MAR27 5.25 P 0.576 0.576 0.576 0.568 +0.068 24 1 1 +1
30MAR27 5.50 P 0.000 0.000 0.000 0.728 +0.081 24 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.907 +0.094 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.103 +0.107 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.311 +0.115 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.532 +0.124 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.759 +0.129 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.983 +0.122 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.212 +0.113 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.441 +0.099 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.672 +0.101 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.923 +0.110 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.183 +0.132 32 0 0 0
TOTAL PUT 1,525 19,036 +1,030
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 ($0.001) CLOSING PRICE HK$ 4.53
30MAR26 2.90 C 0.000 0.000 0.000 1.651 -0.114 92 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.549 -0.118 83 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.450 -0.115 78 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.350 -0.116 73 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.250 -0.115 67 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.151 -0.117 62 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.051 -0.115 57 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.951 -0.115 52 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.851 -0.116 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.753 -0.118 43 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.655 -0.110 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.556 -0.113 34 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.443 -0.124 21 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.361 -0.105 25 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.272 -0.096 23 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.195 -0.082 22 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.130 -0.066 21 0 18,647 0
30MAR26 4.60 C 0.086 0.109 0.074 0.080 -0.049 21 586 15,006 +230
30MAR26 4.70 C 0.059 0.064 0.043 0.048 -0.030 21 1,384 40,322 -13
30MAR26 4.80 C 0.029 0.040 0.029 0.026 -0.018 21 3,240 29,118 -70
30MAR26 4.90 C 0.019 0.021 0.015 0.013 -0.009 21 1,150 8,517 -566
30MAR26 5.00 C 0.015 0.017 0.013 0.006 -0.005 21 1,015 56,305 -60
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 6,135 0
30MAR26 5.50 C 0.001 0.001 0.001 0.001 0.000 28 300 3,387 +50
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 44 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.383 -0.114 71 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.262 -0.114 55 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.163 -0.110 52 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.067 -0.111 49 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 0.969 -0.109 45 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.869 -0.111 41 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.767 -0.104 36 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.665 -0.114 31 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.563 -0.106 26 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.463 -0.111 22 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.366 -0.107 19 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.276 -0.100 17 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.197 -0.087 16 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.131 -0.071 16 0 1,326 0
29APR26 4.60 C 0.124 0.131 0.122 0.082 -0.052 16 333 749 +15
29APR26 4.70 C 0.084 0.095 0.084 0.048 -0.035 16 2,800 17,267 +1,840
29APR26 4.80 C 0.060 0.065 0.060 0.026 -0.021 16 26 1,515 -6
29APR26 4.90 C 0.040 0.046 0.040 0.013 -0.011 16 1,041 1,626 0
29APR26 5.00 C 0.029 0.032 0.029 0.006 -0.006 16 930 2,789 -800
29APR26 5.25 C 0.013 0.015 0.013 0.001 -0.001 17 1,130 895 -1,130
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.178 -0.109 53 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.073 -0.110 47 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 0.972 -0.115 42 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.869 -0.115 37 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.767 -0.115 33 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.665 -0.114 29 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.563 -0.115 24 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.464 -0.114 21 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.369 -0.111 19 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.281 -0.107 17 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.204 -0.100 16 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.141 -0.088 16 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.092 -0.075 16 0 90 0
28MAY26 4.70 C 0.121 0.121 0.121 0.057 -0.060 16 10 1,769 +10
28MAY26 4.80 C 0.087 0.087 0.087 0.034 -0.040 16 15 721 +15
28MAY26 4.90 C 0.060 0.060 0.060 0.019 -0.032 16 600 3,408 +600
28MAY26 5.00 C 0.053 0.053 0.053 0.011 -0.021 16 60 2,717 +60
28MAY26 5.25 C 0.000 0.000 0.000 0.002 -0.007 16 0 925 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 -0.002 18 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.571 -0.108 61 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.468 -0.115 55 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.383 -0.114 57 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.274 -0.113 50 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.178 -0.109 47 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.075 -0.114 43 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.972 -0.115 38 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.870 -0.114 34 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.768 -0.114 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.666 -0.114 26 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.567 -0.112 23 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.472 -0.108 21 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.383 -0.102 20 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.303 -0.093 19 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.233 -0.082 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.175 -0.070 18 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.129 -0.057 18 0 3,227 0
29JUN26 4.70 C 0.146 0.146 0.146 0.093 -0.045 18 109 3,355 0
29JUN26 4.80 C 0.115 0.115 0.115 0.066 -0.034 18 50 1,282 0
29JUN26 4.90 C 0.000 0.000 0.000 0.045 -0.027 18 0 6,516 0
29JUN26 5.00 C 0.000 0.000 0.000 0.031 -0.019 18 0 7,526 0
29JUN26 5.25 C 0.000 0.000 0.000 0.011 -0.008 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.004 -0.003 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 -0.002 18 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.574 -0.109 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.485 -0.106 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.383 -0.114 44 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.278 -0.116 40 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.178 -0.114 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.075 -0.114 34 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.973 -0.114 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.873 -0.112 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.774 -0.110 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.679 -0.107 23 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.590 -0.101 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.507 -0.094 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.433 -0.086 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.367 -0.077 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.309 -0.067 20 0 2,373 0
29SEP26 4.50 C 0.275 0.275 0.275 0.258 -0.058 20 30 3,376 0
29SEP26 4.60 C 0.000 0.000 0.000 0.215 -0.051 20 0 923 0
29SEP26 4.70 C 0.195 0.218 0.195 0.177 -0.044 20 930 1,365 +930
29SEP26 4.80 C 0.159 0.159 0.159 0.145 -0.037 20 30 233 +30
29SEP26 4.90 C 0.133 0.142 0.133 0.118 -0.031 20 60 1,986 0
29SEP26 5.00 C 0.105 0.112 0.105 0.095 -0.027 20 60 1,654 +60
29SEP26 5.25 C 0.000 0.000 0.000 0.054 -0.016 20 0 2,193 0
29SEP26 5.50 C 0.000 0.000 0.000 0.029 -0.010 20 0 1,447 0
29SEP26 5.75 C 0.000 0.000 0.000 0.015 -0.005 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.008 -0.003 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.485 -0.106 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.383 -0.114 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.280 -0.114 34 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.178 -0.114 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.077 -0.113 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.979 -0.110 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.884 -0.108 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.794 -0.104 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.711 -0.098 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.634 -0.092 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.563 -0.086 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.497 -0.081 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.434 -0.077 21 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.369 -0.078 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.319 -0.069 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.276 -0.061 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.239 -0.054 20 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.207 -0.047 20 0 1,047 0
30DEC26 4.90 C 0.184 0.184 0.184 0.184 -0.036 20 10 35 -10
30DEC26 5.00 C 0.000 0.000 0.000 0.157 -0.033 20 0 1,278 0
30DEC26 5.25 C 0.000 0.000 0.000 0.106 -0.027 20 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.067 -0.021 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.043 -0.014 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.026 -0.010 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.016 -0.006 20 0 130 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.003 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 93 0
30MAR27 3.40 C 0.000 0.000 0.000 1.181 -0.111 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.085 -0.108 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 0.994 -0.104 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.907 -0.090 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.824 -0.086 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.733 -0.091 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.651 -0.089 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.579 -0.083 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.519 -0.079 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.466 -0.062 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.415 -0.059 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.370 -0.052 19 400 400 +400
30MAR27 4.60 C 0.000 0.000 0.000 0.327 -0.050 19 400 450 +400
30MAR27 4.70 C 0.000 0.000 0.000 0.289 -0.043 19 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.254 -0.041 19 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.223 -0.035 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.194 -0.033 19 0 0 0
30MAR27 5.25 C 0.130 0.130 0.130 0.137 -0.024 20 107 686 -77
30MAR27 5.50 C 0.000 0.000 0.000 0.100 -0.012 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.069 -0.009 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.046 -0.008 20 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 0.030 -0.006 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.020 -0.003 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.013 -0.002 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 96 0
TOTAL CALL 16,806 364,104 +1,908
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 63 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 42 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 706 0
30MAR26 3.60 P 0.001 0.001 0.001 0.001 0.000 34 200 2,151 +200
30MAR26 3.70 P 0.002 0.002 0.002 0.001 0.000 31 200 5,020 +200
30MAR26 3.80 P 0.002 0.002 0.002 0.001 0.000 27 200 4,320 +200
30MAR26 3.90 P 0.003 0.003 0.003 0.001 0.000 23 100 6,901 +35
30MAR26 4.00 P 0.006 0.007 0.006 0.002 +0.001 22 725 57,863 -400
30MAR26 4.10 P 0.009 0.010 0.009 0.005 +0.004 21 1,045 6,546 +985
30MAR26 4.20 P 0.020 0.023 0.017 0.012 +0.009 21 587 11,437 +327
30MAR26 4.30 P 0.024 0.036 0.024 0.026 +0.018 21 966 11,148 -420
30MAR26 4.40 P 0.041 0.061 0.040 0.051 +0.032 21 1,136 18,894 -686
30MAR26 4.50 P 0.052 0.088 0.052 0.085 +0.045 20 6,311 32,136 +5,781
30MAR26 4.60 P 0.098 0.153 0.098 0.138 +0.065 20 7,415 18,856 -5,477
30MAR26 4.70 P 0.000 0.000 0.000 0.203 +0.081 19 0 19,508 0
30MAR26 4.80 P 0.259 0.282 0.259 0.280 +0.093 18 60 1,318 -40
30MAR26 4.90 P 0.000 0.000 0.000 0.388 +0.115 26 0 35 0
30MAR26 5.00 P 0.000 0.000 0.000 0.471 +0.108 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.720 +0.110 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.970 +0.110 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.220 +0.110 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.470 +0.110 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.720 +0.110 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.970 +0.110 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.220 +0.110 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.470 +0.110 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.720 +0.110 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.970 +0.110 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 16 0 270 0
29APR26 3.90 P 0.013 0.013 0.013 0.003 +0.002 16 100 790 +100
29APR26 4.00 P 0.000 0.000 0.000 0.007 +0.005 15 0 1,480 0
29APR26 4.10 P 0.025 0.025 0.025 0.017 +0.012 15 40 400 +40
29APR26 4.20 P 0.038 0.043 0.037 0.035 +0.022 15 70 35,021 +55
29APR26 4.30 P 0.062 0.062 0.055 0.061 +0.032 15 80 2,387 +30
29APR26 4.40 P 0.080 0.083 0.080 0.102 +0.049 15 1,285 1,891 +400
29APR26 4.50 P 0.105 0.113 0.105 0.157 +0.065 14 12 2,278 +12
29APR26 4.60 P 0.178 0.178 0.155 0.225 +0.079 14 835 4,206 0
29APR26 4.70 P 0.228 0.228 0.228 0.304 +0.091 13 20 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.390 +0.099 0 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.480 +0.103 0 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.574 +0.106 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.839 +0.111 16 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.088 +0.112 19 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.337 +0.112 23 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.586 +0.112 26 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.835 +0.112 29 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.084 +0.112 32 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.333 +0.112 35 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.582 +0.112 37 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.831 +0.112 39 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.080 +0.112 42 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.002 0.000 17 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.004 +0.001 16 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.008 +0.001 16 0 25 0
28MAY26 4.00 P 0.026 0.026 0.026 0.016 +0.003 16 205 1,255 +205
28MAY26 4.10 P 0.036 0.039 0.036 0.031 +0.007 16 20 176 +20
28MAY26 4.20 P 0.050 0.055 0.050 0.054 +0.015 16 44 818 +44
28MAY26 4.30 P 0.073 0.073 0.073 0.082 +0.019 15 100 480 +100
28MAY26 4.40 P 0.103 0.103 0.103 0.125 +0.029 15 600 920 0
28MAY26 4.50 P 0.142 0.142 0.142 0.179 +0.041 15 10 452 0
28MAY26 4.60 P 0.000 0.000 0.000 0.243 +0.052 14 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.318 +0.065 14 0 1,075 0
28MAY26 4.80 P 0.000 0.000 0.000 0.400 +0.076 13 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.487 +0.086 0 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.578 +0.093 0 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.840 +0.107 16 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.088 +0.111 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.337 +0.112 21 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.586 +0.112 23 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.835 +0.112 26 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.084 +0.112 29 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.333 +0.112 31 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.582 +0.112 33 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.831 +0.112 35 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.080 +0.112 38 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.002 +0.001 18 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.004 +0.002 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.008 +0.004 18 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.014 +0.006 18 0 2,296 0
29JUN26 3.90 P 0.026 0.032 0.026 0.024 +0.010 18 47 2,546 +45
29JUN26 4.00 P 0.000 0.000 0.000 0.037 +0.013 18 0 3,480 0
29JUN26 4.10 P 0.059 0.059 0.059 0.057 +0.018 17 30 2,854 +30
29JUN26 4.20 P 0.071 0.071 0.070 0.085 +0.028 17 25 26,621 +25
29JUN26 4.30 P 0.085 0.093 0.085 0.120 +0.036 17 10 1,828 +10
29JUN26 4.40 P 0.000 0.000 0.000 0.165 +0.046 17 0 1,246 0
29JUN26 4.50 P 0.155 0.186 0.155 0.218 +0.055 17 503 1,395 +253
29JUN26 4.60 P 0.000 0.000 0.000 0.279 +0.064 17 0 2,038 0
29JUN26 4.70 P 0.282 0.283 0.282 0.348 +0.073 16 10 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.424 +0.081 16 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.505 +0.088 15 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.591 +0.094 11 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.840 +0.107 15 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.089 +0.110 18 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.337 +0.111 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.586 +0.112 21 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.835 +0.112 23 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.084 +0.112 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.333 +0.112 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.582 +0.112 30 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.831 +0.112 32 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.080 +0.112 33 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 +0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.003 +0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 +0.003 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 +0.004 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.014 +0.005 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.022 +0.008 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.033 +0.011 20 0 1,453 0
29SEP26 3.80 P 0.046 0.046 0.046 0.048 +0.016 20 20 3,595 +20
29SEP26 3.90 P 0.070 0.070 0.060 0.067 +0.021 20 90 3,463 +60
29SEP26 4.00 P 0.082 0.082 0.082 0.090 +0.025 20 100 3,398 +100
29SEP26 4.10 P 0.114 0.114 0.114 0.116 +0.029 19 30 2,719 0
29SEP26 4.20 P 0.144 0.144 0.135 0.148 +0.037 19 70 5,056 +60
29SEP26 4.30 P 0.160 0.160 0.160 0.188 +0.043 19 10 2,480 0
29SEP26 4.40 P 0.223 0.223 0.223 0.233 +0.050 19 30 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.285 +0.058 19 0 983 0
29SEP26 4.60 P 0.341 0.341 0.317 0.343 +0.064 19 60 702 +60
29SEP26 4.70 P 0.392 0.392 0.371 0.406 +0.070 18 60 2,009 +30
29SEP26 4.80 P 0.000 0.000 0.000 0.474 +0.075 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.548 +0.082 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.626 +0.086 17 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.840 +0.100 13 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.089 +0.110 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.337 +0.111 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.586 +0.112 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.835 +0.112 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.084 +0.112 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.333 +0.112 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.582 +0.112 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.831 +0.112 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.080 +0.112 32 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 +0.002 21 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 +0.005 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.023 +0.006 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.032 +0.008 20 0 278 0
30DEC26 3.60 P 0.050 0.051 0.050 0.046 +0.012 20 1,500 3,382 +1,500
30DEC26 3.70 P 0.000 0.000 0.000 0.062 +0.015 20 0 825 0
30DEC26 3.80 P 0.079 0.083 0.079 0.082 +0.018 20 800 2,976 +800
30DEC26 3.90 P 0.000 0.000 0.000 0.106 +0.026 20 0 541 0
30DEC26 4.00 P 0.123 0.123 0.123 0.135 +0.034 20 300 3,531 +300
30DEC26 4.10 P 0.000 0.000 0.000 0.168 +0.034 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.207 +0.045 21 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.252 +0.052 21 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.300 +0.059 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.355 +0.067 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.411 +0.071 21 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.462 +0.064 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.549 +0.088 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.610 +0.083 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.685 +0.076 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.895 +0.089 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.116 +0.105 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.337 +0.099 15 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.586 +0.112 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.835 +0.112 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.084 +0.112 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.333 +0.112 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.582 +0.112 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.831 +0.112 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.080 +0.112 27 0 0 0
30MAR27 3.40 P 0.000 0.000 0.000 0.034 +0.010 20 0 26 0
30MAR27 3.50 P 0.000 0.000 0.000 0.046 +0.013 20 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.062 +0.017 20 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.080 +0.020 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.103 +0.025 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.129 +0.029 20 0 0 0
30MAR27 4.00 P 0.154 0.154 0.154 0.160 +0.034 20 125 125 +125
30MAR27 4.10 P 0.187 0.187 0.187 0.195 +0.039 20 20 20 +20
30MAR27 4.20 P 0.000 0.000 0.000 0.230 +0.039 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.280 +0.051 20 0 0 0
30MAR27 4.40 P 0.315 0.315 0.315 0.325 +0.051 20 10 10 +10
30MAR27 4.50 P 0.000 0.000 0.000 0.370 +0.049 20 400 400 +400
30MAR27 4.60 P 0.000 0.000 0.000 0.440 +0.064 21 400 400 +400
30MAR27 4.70 P 0.000 0.000 0.000 0.505 +0.072 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.570 +0.074 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.643 +0.081 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.714 +0.079 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.906 +0.078 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.137 +0.093 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.349 +0.097 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.586 +0.107 16 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.835 +0.112 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.084 +0.112 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.333 +0.112 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.582 +0.112 22 0 0 0
TOTAL PUT 27,016 364,114 +5,959
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.78
30MAR26 3.90 C 0.000 0.000 0.000 3.900 -0.226 118 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.803 -0.219 118 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.700 -0.220 110 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.605 -0.195 112 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.501 -0.222 103 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.393 -0.229 85 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.302 -0.224 97 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.201 -0.224 92 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.102 -0.222 90 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.080 -0.140 130 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.907 -0.217 88 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.802 -0.221 79 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.555 -0.228 74 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.307 -0.219 67 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.057 -0.223 59 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.811 -0.217 54 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.560 -0.223 46 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.314 -0.221 41 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.064 -0.221 34 0 100 0
30MAR26 7.00 C 0.000 0.000 0.000 0.820 -0.217 29 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.588 -0.199 25 0 3,606 0
30MAR26 7.50 C 0.380 0.380 0.380 0.375 -0.176 22 2 6,731 0
30MAR26 7.75 C 0.227 0.255 0.217 0.217 -0.130 22 149 9,836 -35
30MAR26 8.00 C 0.115 0.136 0.105 0.105 -0.087 21 1,048 13,760 +107
30MAR26 8.25 C 0.061 0.062 0.050 0.047 -0.045 22 643 13,119 +150
30MAR26 8.50 C 0.031 0.032 0.026 0.018 -0.019 22 289 18,683 -34
30MAR26 8.75 C 0.013 0.013 0.013 0.006 -0.007 22 2 4,964 0
30MAR26 9.00 C 0.003 0.007 0.003 0.002 -0.002 22 39 6,248 -1
30MAR26 9.25 C 0.004 0.004 0.004 0.001 0.000 24 41 2,141 -41
30MAR26 9.50 C 0.004 0.004 0.001 0.001 0.000 27 1,100 3,113 +900
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 50 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.080 -0.158 87 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.918 -0.224 61 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.802 -0.238 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.579 -0.211 57 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.374 -0.168 65 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.073 -0.211 43 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.825 -0.254 38 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.579 -0.214 34 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.352 -0.203 34 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.064 -0.241 17 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.858 -0.207 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.643 -0.187 23 0 70 0
29APR26 7.50 C 0.502 0.502 0.502 0.449 -0.166 21 80 2,902 0
29APR26 7.75 C 0.314 0.341 0.314 0.298 -0.132 21 545 3,598 +295
29APR26 8.00 C 0.198 0.205 0.186 0.186 -0.096 21 582 2,675 +446
29APR26 8.25 C 0.126 0.135 0.124 0.110 -0.063 21 660 2,146 -5
29APR26 8.50 C 0.088 0.088 0.080 0.059 -0.040 21 101 648 -1
29APR26 8.75 C 0.058 0.058 0.050 0.030 -0.023 21 160 8,484 -100
29APR26 9.00 C 0.034 0.036 0.034 0.014 -0.012 21 173 809 +68
29APR26 9.25 C 0.022 0.022 0.022 0.007 -0.005 21 30 840 +30
29APR26 9.50 C 0.014 0.014 0.014 0.003 -0.003 21 100 607 +100
29APR26 9.75 C 0.011 0.011 0.007 0.002 -0.001 22 202 262 +102
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.923 -0.225 61 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.803 -0.251 37 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.579 -0.220 55 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.374 -0.181 61 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.073 -0.250 41 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.861 -0.218 46 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.593 -0.218 36 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.352 -0.203 33 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.099 -0.213 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.858 -0.207 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.643 -0.187 22 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.449 -0.166 20 0 2,000 0
28MAY26 7.75 C 0.374 0.387 0.374 0.298 -0.132 20 445 1,056 +445
28MAY26 8.00 C 0.258 0.268 0.258 0.186 -0.096 20 91 1,301 +91
28MAY26 8.25 C 0.188 0.188 0.188 0.110 -0.063 20 178 417 +178
28MAY26 8.50 C 0.116 0.128 0.116 0.059 -0.040 20 454 1,020 -34
28MAY26 8.75 C 0.092 0.092 0.081 0.030 -0.023 19 130 5,757 0
28MAY26 9.00 C 0.055 0.055 0.055 0.014 -0.012 19 10 2,002 +10
28MAY26 9.25 C 0.039 0.039 0.039 0.007 -0.005 19 30 95 0
28MAY26 9.50 C 0.000 0.000 0.000 0.003 -0.003 19 0 130 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.228 -0.230 64 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.102 -0.299 42 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.092 -0.217 75 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.923 -0.240 55 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.834 -0.246 57 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.630 -0.185 62 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.374 -0.217 55 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.094 -0.239 43 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.861 -0.218 41 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.593 -0.224 33 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.353 -0.215 30 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.106 -0.210 26 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.873 -0.199 23 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.662 -0.180 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.483 -0.154 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.337 -0.127 20 0 1,068 0
29JUN26 8.00 C 0.316 0.316 0.316 0.228 -0.096 20 50 14,569 -34
29JUN26 8.25 C 0.000 0.000 0.000 0.149 -0.071 20 0 3,331 0
29JUN26 8.50 C 0.160 0.160 0.160 0.094 -0.049 20 30 1,929 +30
29JUN26 8.75 C 0.118 0.118 0.107 0.058 -0.033 20 90 1,623 +14
29JUN26 9.00 C 0.088 0.088 0.085 0.035 -0.022 20 102 2,922 -100
29JUN26 9.25 C 0.000 0.000 0.000 0.020 -0.014 20 0 490 0
29JUN26 9.50 C 0.000 0.000 0.000 0.012 -0.008 20 0 581 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 -0.004 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.137 -0.264 52 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.092 -0.217 59 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.923 -0.240 45 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.842 -0.238 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.630 -0.190 48 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.374 -0.217 43 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.097 -0.236 35 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.861 -0.218 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.612 -0.207 29 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.371 -0.206 26 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.145 -0.196 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.886 -0.186 19 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.763 -0.150 22 0 1,056 0
29SEP26 7.50 C 0.679 0.679 0.679 0.611 -0.139 22 50 1,663 +50
29SEP26 7.75 C 0.506 0.530 0.506 0.484 -0.118 22 505 1,850 +130
29SEP26 8.00 C 0.408 0.421 0.404 0.378 -0.101 22 475 6,408 -147
29SEP26 8.25 C 0.331 0.331 0.323 0.292 -0.084 21 219 1,090 +159
29SEP26 8.50 C 0.250 0.250 0.250 0.223 -0.069 21 5 6,563 0
29SEP26 8.75 C 0.205 0.207 0.198 0.168 -0.056 21 171 2,977 0
29SEP26 9.00 C 0.169 0.169 0.169 0.124 -0.046 21 8 417 -8
29SEP26 9.25 C 0.124 0.124 0.124 0.091 -0.035 21 30 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.065 -0.028 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.047 -0.020 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.034 -0.015 21 0 305 0
29SEP26 10.50 C 0.000 0.000 0.000 0.016 -0.009 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.004 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.092 -0.217 49 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.923 -0.284 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.842 -0.238 39 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.630 -0.218 40 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.374 -0.217 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.097 -0.236 29 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.875 -0.211 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.635 -0.209 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.413 -0.202 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.210 -0.193 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.030 -0.178 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.864 -0.174 22 0 73 0
30DEC26 7.50 C 0.735 0.735 0.735 0.718 -0.117 21 29 623 0
30DEC26 7.75 C 0.608 0.608 0.608 0.595 -0.125 21 41 1,326 -9
30DEC26 8.00 C 0.505 0.505 0.505 0.491 -0.113 21 4,124 7,137 +4,100
30DEC26 8.25 C 0.406 0.406 0.396 0.401 -0.098 21 20 453 +12
30DEC26 8.50 C 0.358 0.359 0.358 0.332 -0.079 22 105 640 0
30DEC26 8.75 C 0.000 0.000 0.000 0.277 -0.062 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.226 -0.055 22 0 143 0
30DEC26 9.25 C 0.188 0.188 0.188 0.179 -0.051 22 3 169 0
30DEC26 9.50 C 0.165 0.170 0.165 0.144 -0.039 22 380 345 -150
30DEC26 9.75 C 0.000 0.000 0.000 0.113 -0.034 22 0 75 0
30DEC26 10.00 C 0.115 0.122 0.115 0.088 -0.028 22 225 441 0
30DEC26 10.50 C 0.080 0.080 0.080 0.053 -0.019 22 30 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.031 -0.012 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.018 -0.008 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 -0.004 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 20 0
30MAR27 5.00 C 0.000 0.000 0.000 2.848 -0.232 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.630 -0.218 34 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.374 -0.217 30 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.133 -0.205 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.889 -0.197 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.684 -0.170 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.427 -0.188 20 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.243 -0.180 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.073 -0.159 20 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.927 -0.151 20 0 0 0
30MAR27 7.50 C 0.756 0.756 0.756 0.799 -0.138 21 29 29 +29
30MAR27 7.75 C 0.636 0.636 0.636 0.684 -0.124 21 40 40 +40
30MAR27 8.00 C 0.542 0.542 0.542 0.580 -0.117 21 24 24 +24
30MAR27 8.25 C 0.000 0.000 0.000 0.488 -0.107 21 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.412 -0.092 21 0 0 0
30MAR27 8.75 C 0.335 0.335 0.335 0.343 -0.085 21 105 105 +105
30MAR27 9.00 C 0.000 0.000 0.000 0.285 -0.074 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.236 -0.065 21 0 0 0
30MAR27 9.50 C 0.206 0.206 0.206 0.201 -0.050 22 130 130 +130
30MAR27 9.75 C 0.000 0.000 0.000 0.169 -0.040 22 0 0 0
30MAR27 10.00 C 0.149 0.149 0.149 0.137 -0.041 22 125 125 +125
30MAR27 10.50 C 0.000 0.000 0.000 0.090 -0.031 22 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.058 -0.025 21 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.037 -0.017 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.024 -0.011 22 0 0 0
TOTAL CALL 14,429 191,331 +7,171
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 89 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 77 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 72 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 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 64 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 47 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 1,188 0
30MAR26 6.00 P 0.001 0.001 0.001 0.001 0.000 36 1,000 23,208 +1,000
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.002 +0.001 23 0 4,480 0
30MAR26 7.00 P 0.013 0.013 0.013 0.007 +0.005 22 590 50,962 0
30MAR26 7.25 P 0.015 0.033 0.015 0.026 +0.018 21 621 11,582 +205
30MAR26 7.50 P 0.047 0.074 0.041 0.072 +0.044 21 1,600 6,714 -78
30MAR26 7.75 P 0.118 0.161 0.098 0.161 +0.084 21 1,546 33,838 +1,111
30MAR26 8.00 P 0.290 0.310 0.265 0.302 +0.129 20 126 15,125 -10
30MAR26 8.25 P 0.485 0.500 0.485 0.500 +0.178 21 30 2,103 +15
30MAR26 8.50 P 0.670 0.670 0.670 0.720 +0.201 0 3 858 +3
30MAR26 8.75 P 0.000 0.000 0.000 0.970 +0.207 0 0 115 0
30MAR26 9.00 P 0.000 0.000 0.000 1.220 +0.210 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.470 +0.210 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.720 +0.210 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.970 +0.210 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.220 +0.210 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.720 +0.210 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.220 +0.210 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.720 +0.210 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.220 +0.210 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.720 +0.210 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.220 +0.210 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.004 +0.003 22 0 620 0
29APR26 6.75 P 0.017 0.017 0.017 0.011 +0.007 21 1 1,316 0
29APR26 7.00 P 0.037 0.037 0.031 0.029 +0.017 21 258 1,590 +44
29APR26 7.25 P 0.054 0.067 0.054 0.067 +0.034 21 670 3,539 +660
29APR26 7.50 P 0.095 0.134 0.095 0.131 +0.058 21 665 3,343 +472
29APR26 7.75 P 0.210 0.233 0.198 0.229 +0.090 20 1,591 6,643 +1,591
29APR26 8.00 P 0.355 0.376 0.334 0.372 +0.126 21 745 3,247 +467
29APR26 8.25 P 0.000 0.000 0.000 0.548 +0.159 21 0 2,274 0
29APR26 8.50 P 0.000 0.000 0.000 0.753 +0.180 21 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.982 +0.194 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.220 +0.205 0 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.496 +0.236 32 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.720 +0.210 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.970 +0.210 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.220 +0.210 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.720 +0.210 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.220 +0.210 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.720 +0.210 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.220 +0.159 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.720 +0.210 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.002 +0.001 20 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.005 +0.003 19 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.013 +0.007 19 0 355 0
28MAY26 6.75 P 0.000 0.000 0.000 0.033 +0.017 19 0 202 0
28MAY26 7.00 P 0.064 0.064 0.050 0.068 +0.032 19 478 718 +478
28MAY26 7.25 P 0.110 0.110 0.093 0.132 +0.055 19 645 865 +435
28MAY26 7.50 P 0.155 0.174 0.155 0.227 +0.083 18 590 2,274 +510
28MAY26 7.75 P 0.223 0.296 0.223 0.355 +0.112 18 893 2,398 +879
28MAY26 8.00 P 0.404 0.439 0.389 0.514 +0.137 17 1,174 2,419 +605
28MAY26 8.25 P 0.000 0.000 0.000 0.703 +0.161 17 0 1,209 0
28MAY26 8.50 P 0.000 0.000 0.000 0.911 +0.179 14 0 648 0
28MAY26 8.75 P 0.000 0.000 0.000 1.133 +0.190 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.365 +0.198 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.601 +0.158 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.897 +0.210 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.081 +0.147 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.393 +0.212 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.891 +0.212 20 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.287 +0.111 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.779 +0.105 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.384 +0.213 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.882 +0.213 32 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 +0.003 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.014 +0.006 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.033 +0.015 20 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.061 +0.024 20 0 1,920 0
29JUN26 7.00 P 0.082 0.083 0.082 0.110 +0.040 20 140 7,810 -20
29JUN26 7.25 P 0.122 0.122 0.122 0.183 +0.061 20 25 26,062 +25
29JUN26 7.50 P 0.205 0.220 0.205 0.283 +0.082 19 2 4,153 +2
29JUN26 7.75 P 0.317 0.317 0.317 0.410 +0.106 19 30 2,302 +30
29JUN26 8.00 P 0.000 0.000 0.000 0.565 +0.129 19 0 2,715 0
29JUN26 8.25 P 0.000 0.000 0.000 0.743 +0.149 18 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.940 +0.166 17 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 1.154 +0.180 13 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.378 +0.153 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.609 +0.166 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.897 +0.210 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.147 +0.209 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.394 +0.210 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.891 +0.212 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.388 +0.212 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.779 +0.105 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.384 +0.213 27 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.882 +0.213 31 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.379 +0.317 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.002 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 +0.004 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.017 +0.006 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.033 +0.011 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.057 +0.017 21 0 1,483 0
29SEP26 6.50 P 0.088 0.088 0.088 0.091 +0.026 21 120 2,635 +120
29SEP26 6.75 P 0.136 0.136 0.129 0.141 +0.037 21 445 1,701 +445
29SEP26 7.00 P 0.196 0.206 0.185 0.209 +0.051 21 507 24,852 +487
29SEP26 7.25 P 0.281 0.281 0.268 0.295 +0.067 21 445 3,298 +384
29SEP26 7.50 P 0.404 0.404 0.360 0.401 +0.083 21 645 2,328 +406
29SEP26 7.75 P 0.442 0.518 0.442 0.528 +0.100 20 536 2,399 -178
29SEP26 8.00 P 0.665 0.665 0.631 0.674 +0.116 20 60 474 0
29SEP26 8.25 P 0.764 0.838 0.764 0.839 +0.132 20 150 1,127 +150
29SEP26 8.50 P 0.000 0.000 0.000 1.026 +0.153 20 0 1,017 0
29SEP26 8.75 P 0.000 0.000 0.000 1.229 +0.173 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.447 +0.195 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.646 +0.138 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.897 +0.210 15 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.147 +0.209 17 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.394 +0.210 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.891 +0.212 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.388 +0.212 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.806 +0.132 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.384 +0.213 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.882 +0.213 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.379 +0.311 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.004 +0.001 22 0 121 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.002 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.007 +0.002 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 +0.004 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.026 +0.008 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.044 +0.012 22 0 304 0
30DEC26 6.00 P 0.079 0.079 0.079 0.071 +0.019 22 30 960 +30
30DEC26 6.25 P 0.120 0.120 0.120 0.109 +0.026 22 30 1,178 +30
30DEC26 6.50 P 0.000 0.000 0.000 0.160 +0.036 22 0 1,007 0
30DEC26 6.75 P 0.000 0.000 0.000 0.225 +0.053 22 0 576 0
30DEC26 7.00 P 0.000 0.000 0.000 0.307 +0.069 22 0 9,585 0
30DEC26 7.25 P 0.000 0.000 0.000 0.405 +0.086 22 0 1,369 0
30DEC26 7.50 P 0.519 0.519 0.519 0.520 +0.101 22 13 602 -13
30DEC26 7.75 P 0.635 0.656 0.635 0.651 +0.116 22 44 1,983 0
30DEC26 8.00 P 0.767 0.803 0.754 0.798 +0.132 22 98 1,489 -4,198
30DEC26 8.25 P 0.000 0.000 0.000 0.965 +0.151 23 0 48 0
30DEC26 8.50 P 0.000 0.000 0.000 1.157 +0.198 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.341 +0.216 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.544 +0.162 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.782 +0.179 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.966 +0.208 23 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.156 +0.216 18 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.446 +0.262 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.908 +0.206 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.388 +0.200 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.836 +0.162 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.384 +0.213 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.882 +0.213 26 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.014 +0.003 22 0 40 0
30MAR27 5.25 P 0.000 0.000 0.000 0.024 +0.004 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.040 +0.007 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.064 +0.011 22 0 0 0
30MAR27 6.00 P 0.104 0.104 0.104 0.097 +0.016 22 2 52 +2
30MAR27 6.25 P 0.147 0.147 0.147 0.142 +0.024 22 10 10 +10
30MAR27 6.50 P 0.202 0.216 0.202 0.199 +0.032 22 19 19 +19
30MAR27 6.75 P 0.263 0.270 0.263 0.271 +0.050 22 77 77 +77
30MAR27 7.00 P 0.000 0.000 0.000 0.356 +0.052 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.456 +0.063 22 0 0 0
30MAR27 7.50 P 0.535 0.568 0.535 0.574 +0.074 22 111 121 +111
30MAR27 7.75 P 0.718 0.718 0.718 0.709 +0.090 22 19 19 +19
30MAR27 8.00 P 0.870 0.870 0.870 0.857 +0.101 22 20 20 +20
30MAR27 8.25 P 0.000 0.000 0.000 1.020 +0.113 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.199 +0.129 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.390 +0.140 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.592 +0.152 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.807 +0.164 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.029 +0.177 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.245 +0.184 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.483 +0.206 25 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.929 +0.207 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.403 +0.213 24 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.871 +0.197 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.384 +0.213 24 0 0 0
TOTAL PUT 16,804 362,117 +6,345
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.35
30MAR26 3.30 C 0.000 0.000 0.000 3.063 -0.108 105 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.969 -0.100 112 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.871 -0.100 110 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.797 -0.074 128 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.675 -0.099 105 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.630 -0.040 136 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.487 -0.084 105 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.373 -0.097 89 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.269 -0.110 80 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.174 -0.106 81 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.073 -0.100 76 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.974 -0.101 73 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.868 -0.109 63 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.813 -0.066 86 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.675 -0.101 62 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.570 -0.105 54 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.464 -0.112 43 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.366 -0.111 42 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.124 -0.104 41 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.863 -0.119 22 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.624 -0.111 24 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.406 -0.092 24 0 10,636 0
30MAR26 6.25 C 0.193 0.258 0.187 0.225 -0.065 23 950 6,593 +60
30MAR26 6.50 C 0.090 0.114 0.071 0.104 -0.042 22 1,632 10,478 +613
30MAR26 6.75 C 0.046 0.056 0.035 0.040 -0.020 23 2,526 17,749 +1,301
30MAR26 7.00 C 0.018 0.025 0.016 0.012 -0.008 22 188 3,981 -5
30MAR26 7.25 C 0.011 0.011 0.011 0.003 -0.003 22 34 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.221 -0.059 73 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.125 -0.054 71 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.020 -0.061 66 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.926 -0.057 64 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.813 -0.071 57 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.721 -0.062 56 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.601 -0.078 47 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.494 -0.082 41 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.415 -0.070 45 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.163 -0.075 37 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.903 -0.093 28 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.658 -0.102 22 0 296 0
29APR26 6.00 C 0.437 0.458 0.437 0.462 -0.067 22 90 230 0
29APR26 6.25 C 0.254 0.315 0.254 0.308 -0.049 23 100 860 -3
29APR26 6.50 C 0.142 0.171 0.141 0.191 -0.033 24 278 1,782 0
29APR26 6.75 C 0.075 0.090 0.075 0.111 -0.019 24 113 1,528 -3
29APR26 7.00 C 0.042 0.042 0.042 0.060 -0.010 24 10 2,070 0
29APR26 7.25 C 0.022 0.026 0.021 0.030 -0.005 24 106 3,912 -61
29APR26 7.50 C 0.000 0.000 0.000 0.015 -0.002 24 0 1,256 0
29APR26 7.75 C 0.000 0.000 0.000 0.007 0.000 25 0 1,120 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 0.000 25 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.025 -0.060 53 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.926 -0.061 50 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.820 -0.092 46 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.733 -0.057 46 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.617 -0.070 40 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.494 -0.097 29 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.427 -0.067 37 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.163 -0.086 28 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.903 -0.104 20 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.705 -0.064 23 0 0 0
28MAY26 6.00 C 0.457 0.457 0.457 0.505 -0.064 22 11 491 +4
28MAY26 6.25 C 0.301 0.356 0.264 0.355 -0.050 22 341 1,069 +311
28MAY26 6.50 C 0.166 0.220 0.166 0.237 -0.036 23 247 5,948 0
28MAY26 6.75 C 0.098 0.127 0.098 0.151 -0.024 23 102 391 +93
28MAY26 7.00 C 0.000 0.000 0.000 0.092 -0.014 23 0 443 0
28MAY26 7.25 C 0.000 0.000 0.000 0.053 -0.008 23 0 308 0
28MAY26 7.50 C 0.000 0.000 0.000 0.029 -0.006 23 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.016 -0.003 23 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.009 -0.001 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.434 -0.052 55 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.307 -0.075 44 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.237 -0.047 50 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.125 -0.064 45 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.025 -0.060 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.944 -0.043 45 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.820 -0.092 36 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.733 -0.057 37 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.617 -0.077 31 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.500 -0.096 22 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.427 -0.070 29 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.194 -0.060 27 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.918 -0.095 17 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.720 -0.071 20 0 22,514 0
29JUN26 6.00 C 0.442 0.442 0.442 0.546 -0.058 21 30 3,025 +30
29JUN26 6.25 C 0.000 0.000 0.000 0.400 -0.044 22 0 2,719 0
29JUN26 6.50 C 0.000 0.000 0.000 0.282 -0.031 22 0 21,861 0
29JUN26 6.75 C 0.143 0.154 0.143 0.192 -0.020 22 70 20,718 +30
29JUN26 7.00 C 0.105 0.105 0.105 0.126 -0.012 22 20 3,153 +20
29JUN26 7.25 C 0.000 0.000 0.000 0.080 -0.006 22 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.049 -0.003 22 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 -0.002 22 0 747 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 0.000 23 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 0.000 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.434 -0.055 48 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.307 -0.080 39 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.237 -0.048 44 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.125 -0.064 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.025 -0.066 38 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.944 -0.054 39 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.820 -0.092 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.733 -0.101 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.617 -0.090 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.513 -0.085 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.427 -0.072 26 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.194 -0.073 24 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.941 -0.094 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.731 -0.094 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.577 -0.066 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.441 -0.054 21 0 17,888 0
29SEP26 6.50 C 0.343 0.343 0.343 0.328 -0.043 21 30 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.235 -0.033 21 0 457 0
29SEP26 7.00 C 0.202 0.202 0.202 0.164 -0.025 21 30 750 0
29SEP26 7.25 C 0.131 0.131 0.131 0.113 -0.018 21 30 375 0
29SEP26 7.50 C 0.111 0.111 0.111 0.076 -0.013 21 30 385 +30
29SEP26 7.75 C 0.086 0.089 0.086 0.051 -0.008 21 60 70 +60
29SEP26 8.00 C 0.059 0.069 0.059 0.033 -0.006 21 120 120 +120
29SEP26 8.25 C 0.054 0.054 0.054 0.021 -0.004 21 210 244 +210
29SEP26 8.50 C 0.000 0.000 0.000 0.014 -0.002 21 0 270 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 -0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 0.000 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.237 -0.048 39 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.125 -0.064 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.025 -0.066 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.944 -0.054 34 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.820 -0.092 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.733 -0.101 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.617 -0.090 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.530 -0.075 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.444 -0.077 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.219 -0.065 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.995 -0.079 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.842 -0.037 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.649 -0.079 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.521 -0.064 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.412 -0.046 21 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.324 -0.039 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.255 -0.029 22 0 616 0
30DEC26 7.25 C 0.000 0.000 0.000 0.199 -0.022 22 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.151 -0.019 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.114 -0.014 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.085 -0.010 22 0 70 0
30DEC26 8.25 C 0.000 0.000 0.000 0.062 -0.007 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.045 -0.006 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.033 -0.004 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 -0.003 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.017 -0.002 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 43 0
30MAR27 4.40 C 0.000 0.000 0.000 2.025 -0.066 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.944 -0.054 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.820 -0.092 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.733 -0.101 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.617 -0.090 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.530 -0.082 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.444 -0.077 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.219 -0.077 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.017 -0.078 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.857 -0.063 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.716 -0.054 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.592 -0.048 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.486 -0.042 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.394 -0.038 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.320 -0.030 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.257 -0.024 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.204 -0.018 21 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.164 -0.020 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.134 -0.014 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.105 -0.010 22 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.080 -0.010 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.063 -0.006 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.048 -0.004 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.037 -0.004 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.028 -0.003 22 0 0 0
TOTAL CALL 7,358 197,751 +2,810
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 86 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 79 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 75 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 72 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 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 28 574 3,374 +544
30MAR26 5.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 34,899 0
30MAR26 5.75 P 0.018 0.018 0.016 0.009 +0.004 22 29 13,272 -14
30MAR26 6.00 P 0.044 0.057 0.036 0.038 +0.017 22 326 12,472 +115
30MAR26 6.25 P 0.104 0.136 0.088 0.111 +0.041 23 704 14,406 +267
30MAR26 6.50 P 0.258 0.280 0.201 0.245 +0.072 23 1,650 16,098 +130
30MAR26 6.75 P 0.000 0.000 0.000 0.429 +0.084 22 0 530 0
30MAR26 7.00 P 0.000 0.000 0.000 0.662 +0.105 26 0 147 0
30MAR26 7.25 P 0.000 0.000 0.000 0.905 +0.105 29 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.151 +0.101 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.400 +0.100 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.650 +0.100 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.900 +0.100 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.200 +0.150 76 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.400 +0.100 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.650 +0.100 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.900 +0.100 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.150 +0.100 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.400 +0.100 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.002 +0.001 26 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.006 +0.003 25 0 500 0
29APR26 5.50 P 0.021 0.021 0.021 0.018 +0.009 25 60 687 +2
29APR26 5.75 P 0.061 0.061 0.046 0.046 +0.018 24 90 1,392 +60
29APR26 6.00 P 0.100 0.115 0.096 0.103 +0.034 25 160 2,746 -80
29APR26 6.25 P 0.216 0.225 0.208 0.197 +0.053 25 37 3,148 +6
29APR26 6.50 P 0.353 0.386 0.353 0.331 +0.070 25 190 5,193 -170
29APR26 6.75 P 0.530 0.547 0.530 0.504 +0.084 26 90 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.709 +0.094 27 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.940 +0.100 30 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.186 +0.103 35 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.442 +0.103 41 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.700 +0.105 47 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.957 +0.112 52 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.200 +0.111 55 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.401 +0.064 41 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.671 +0.087 55 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.900 +0.067 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.170 +0.085 61 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.432 +0.098 68 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.004 +0.002 23 0 200 0
28MAY26 5.25 P 0.000 0.000 0.000 0.012 +0.005 23 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.032 +0.012 23 0 1,115 0
28MAY26 5.75 P 0.000 0.000 0.000 0.070 +0.023 23 0 1,129 0
28MAY26 6.00 P 0.000 0.000 0.000 0.136 +0.037 24 10 1,075 +10
28MAY26 6.25 P 0.273 0.273 0.239 0.233 +0.062 24 76 723 +62
28MAY26 6.50 P 0.433 0.433 0.433 0.366 +0.066 24 20 1,801 +20
28MAY26 6.75 P 0.000 0.000 0.000 0.534 +0.081 25 0 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.731 +0.090 25 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.952 +0.097 27 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.191 +0.101 30 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.442 +0.103 34 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.700 +0.103 39 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.957 +0.103 44 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.215 +0.103 49 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.472 +0.105 53 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.730 +0.118 58 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.987 +0.125 62 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.220 +0.105 62 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.469 +0.110 65 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 +0.001 24 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.002 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.004 +0.002 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.006 +0.003 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.009 +0.004 23 0 1,600 0
29JUN26 5.25 P 0.040 0.040 0.039 0.022 +0.010 23 23 1,597 +20
29JUN26 5.50 P 0.000 0.000 0.000 0.048 +0.018 23 0 2,601 0
29JUN26 5.75 P 0.000 0.000 0.000 0.094 +0.030 23 0 24,026 0
29JUN26 6.00 P 0.192 0.206 0.192 0.165 +0.044 23 70 20,729 +10
29JUN26 6.25 P 0.297 0.333 0.289 0.267 +0.059 23 180 1,233 +90
29JUN26 6.50 P 0.000 0.000 0.000 0.399 +0.072 23 0 2,009 0
29JUN26 6.75 P 0.000 0.000 0.000 0.563 +0.085 24 0 604 0
29JUN26 7.00 P 0.000 0.000 0.000 0.753 +0.093 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.966 +0.098 25 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.198 +0.102 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.444 +0.103 30 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.700 +0.103 35 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.957 +0.103 39 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.215 +0.103 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.472 +0.103 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.730 +0.103 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.987 +0.112 55 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.245 +0.120 58 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.502 +0.130 62 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.002 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 +0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 +0.003 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.014 +0.005 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.019 +0.005 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.026 +0.007 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.035 +0.010 21 0 535 0
29SEP26 5.25 P 0.079 0.079 0.070 0.067 +0.016 21 150 2,222 +30
29SEP26 5.50 P 0.113 0.113 0.112 0.118 +0.025 21 60 23,405 +60
29SEP26 5.75 P 0.000 0.000 0.000 0.186 +0.035 21 0 1,248 0
29SEP26 6.00 P 0.258 0.266 0.258 0.279 +0.047 21 60 1,433 +30
29SEP26 6.25 P 0.000 0.000 0.000 0.395 +0.060 21 0 3,376 0
29SEP26 6.50 P 0.554 0.554 0.509 0.536 +0.069 20 90 1,876 +74
29SEP26 6.75 P 0.686 0.687 0.686 0.695 +0.072 20 60 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.928 +0.122 23 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.106 +0.099 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.362 +0.135 24 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.512 +0.057 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.837 +0.151 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.076 +0.151 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.249 +0.087 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.507 +0.077 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.734 +0.079 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.987 +0.087 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.245 +0.101 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.502 +0.111 28 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.009 +0.003 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 +0.003 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 +0.004 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 +0.005 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.028 +0.007 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.036 +0.008 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.046 +0.010 22 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.058 +0.012 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.072 +0.014 22 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.117 +0.020 22 0 621 0
30DEC26 5.50 P 0.175 0.175 0.175 0.181 +0.028 22 50 442 0
30DEC26 5.75 P 0.000 0.000 0.000 0.265 +0.041 22 0 227 0
30DEC26 6.00 P 0.000 0.000 0.000 0.368 +0.054 22 0 292 0
30DEC26 6.25 P 0.000 0.000 0.000 0.490 +0.060 22 0 1,124 0
30DEC26 6.50 P 0.624 0.624 0.624 0.631 +0.068 22 50 3,147 +50
30DEC26 6.75 P 0.807 0.807 0.762 0.790 +0.089 22 120 2,133 +120
30DEC26 7.00 P 0.000 0.000 0.000 0.993 +0.089 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.146 +0.044 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.390 +0.091 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.605 +0.092 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.837 +0.107 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.076 +0.118 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.277 +0.087 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.528 +0.098 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.771 +0.072 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.033 +0.099 28 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.245 +0.089 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.503 +0.101 25 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.029 +0.007 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.036 +0.007 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.046 +0.010 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.056 +0.010 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.069 +0.013 22 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.083 +0.014 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.102 +0.019 22 0 0 0
30MAR27 5.25 P 0.152 0.152 0.152 0.155 +0.025 22 10 10 +10
30MAR27 5.50 P 0.000 0.000 0.000 0.225 +0.032 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.313 +0.040 22 0 0 0
30MAR27 6.00 P 0.430 0.430 0.430 0.420 +0.048 22 25 25 +25
30MAR27 6.25 P 0.000 0.000 0.000 0.547 +0.057 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.691 +0.063 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.853 +0.068 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.024 +0.066 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.221 +0.075 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.429 +0.091 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.646 +0.097 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.867 +0.097 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.081 +0.094 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.320 +0.097 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.544 +0.093 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.791 +0.092 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.033 +0.099 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.269 +0.113 26 0 0 0
TOTAL PUT 4,964 254,761 +1,471
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.86
30MAR26 3.60 C 0.000 0.000 0.000 1.271 -0.091 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.171 -0.084 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.072 -0.091 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.969 -0.087 30 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.871 -0.086 33 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.774 -0.091 33 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.675 -0.087 30 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.577 -0.083 27 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.480 -0.079 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.392 -0.064 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.302 -0.064 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.222 -0.057 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.154 -0.049 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.101 -0.038 21 0 60 0
30MAR26 5.00 C 0.059 0.074 0.059 0.059 -0.030 20 5 152 +4
30MAR26 5.25 C 0.018 0.020 0.018 0.014 -0.009 21 11 131 +11
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 281 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.885 - 31 0 0 -
29APR26 4.10 C 0.000 0.000 0.000 0.788 -0.086 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.691 -0.081 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.597 -0.075 26 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.499 -0.075 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.405 -0.076 20 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.318 -0.074 19 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.240 -0.072 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.173 -0.068 18 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.119 -0.061 17 0 120 0
29APR26 5.00 C 0.000 0.000 0.000 0.079 -0.051 17 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.022 -0.028 17 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.005 -0.010 17 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 -0.003 18 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.903 - 35 0 0 -
28MAY26 4.10 C 0.000 0.000 0.000 0.801 -0.073 31 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.701 -0.072 28 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.603 -0.070 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.509 -0.068 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.421 -0.063 22 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.340 -0.059 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.269 -0.052 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.207 -0.045 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.156 -0.037 20 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.115 -0.029 20 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.048 -0.016 20 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.018 -0.006 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.003 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.904 -0.072 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.804 -0.071 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.706 -0.070 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.611 -0.068 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.522 -0.065 23 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.440 -0.060 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.365 -0.054 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.299 -0.048 21 0 0 0
29JUN26 4.80 C 0.268 0.268 0.268 0.241 -0.043 21 30 30 +30
29JUN26 4.90 C 0.000 0.000 0.000 0.192 -0.037 21 0 50 0
29JUN26 5.00 C 0.177 0.177 0.177 0.151 -0.031 21 30 30 +30
29JUN26 5.25 C 0.000 0.000 0.000 0.079 -0.019 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.038 -0.011 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.017 -0.006 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.00 C 0.014 0.014 0.014 0.001 0.000 25 14 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.918 - 27 0 0 -
29SEP26 4.10 C 0.000 0.000 0.000 0.828 -0.066 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.742 -0.063 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.661 -0.060 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.588 -0.047 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.496 -0.074 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.456 -0.049 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.377 -0.067 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.348 -0.040 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.297 -0.042 22 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.252 -0.038 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.171 -0.026 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.113 -0.019 22 0 28 0
29SEP26 5.75 C 0.077 0.077 0.077 0.074 -0.011 22 30 30 +20
29SEP26 6.00 C 0.000 0.000 0.000 0.045 -0.009 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.027 -0.006 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 -0.003 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 -0.002 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.935 - 23 0 0 -
30DEC26 4.10 C 0.000 0.000 0.000 0.860 -0.060 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.787 -0.058 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.719 -0.056 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.654 -0.053 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.593 -0.052 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.537 -0.048 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.484 -0.046 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.435 -0.043 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.390 -0.041 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.338 -0.048 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.252 -0.029 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.185 -0.024 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.133 -0.019 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.101 -0.015 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.069 -0.013 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.048 -0.008 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.032 -0.007 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.022 -0.005 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.015 -0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.983 - 22 0 0 -
30MAR27 4.10 C 0.000 0.000 0.000 0.909 -0.081 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.834 -0.056 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.755 -0.059 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.700 -0.075 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.635 -0.074 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.582 -0.041 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.531 -0.051 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.484 -0.036 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.440 -0.035 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.398 -0.033 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.309 -0.028 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 0.236 -0.024 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 -0.019 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.135 -0.015 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.101 -0.011 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.076 -0.010 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.058 -0.006 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.041 -0.006 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 -0.004 23 0 0 0
TOTAL CALL 120 3,660 +95
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 40 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 29 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 0.002 +0.001 21 0 2 0
30MAR26 4.40 P 0.012 0.012 0.012 0.005 +0.002 21 20 59 0
30MAR26 4.50 P 0.013 0.013 0.013 0.011 +0.004 21 8 58 +8
30MAR26 4.60 P 0.023 0.023 0.023 0.024 +0.009 21 4 75 +4
30MAR26 4.70 P 0.053 0.053 0.053 0.047 +0.018 21 4 133 +4
30MAR26 4.80 P 0.000 0.000 0.000 0.077 +0.022 20 0 55 0
30MAR26 4.90 P 0.000 0.000 0.000 0.126 +0.034 20 0 94 0
30MAR26 5.00 P 0.000 0.000 0.000 0.191 +0.044 20 0 422 0
30MAR26 5.25 P 0.000 0.000 0.000 0.399 +0.064 22 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.640 +0.070 0 0 0 -12
30MAR26 5.75 P 0.000 0.000 0.000 0.890 +0.070 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.140 +0.070 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.390 +0.070 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.640 +0.070 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.890 +0.070 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.140 +0.070 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.390 +0.070 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.641 +0.071 71 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.891 +0.071 76 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.140 +0.070 0 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 - 18 0 0 -
29APR26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
29APR26 4.20 P 0.011 0.011 0.011 0.005 -0.001 18 22 42 +22
29APR26 4.30 P 0.000 0.000 0.000 0.010 -0.002 17 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.020 -0.001 17 0 46 0
29APR26 4.50 P 0.040 0.040 0.040 0.037 +0.001 17 20 62 +20
29APR26 4.60 P 0.000 0.000 0.000 0.061 +0.002 17 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.096 +0.005 17 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.144 +0.013 16 0 63 0
29APR26 4.90 P 0.000 0.000 0.000 0.202 +0.021 16 0 33 0
29APR26 5.00 P 0.000 0.000 0.000 0.271 +0.029 16 0 394 0
29APR26 5.25 P 0.000 0.000 0.000 0.492 +0.051 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.708 +0.042 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.947 +0.040 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.225 +0.071 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.474 +0.071 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.723 +0.071 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.913 +0.012 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.221 +0.072 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.470 +0.072 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.642 -0.005 0 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.006 - 20 0 0 -
28MAY26 4.10 P 0.000 0.000 0.000 0.011 +0.004 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.019 +0.006 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.032 +0.010 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.047 +0.012 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.071 +0.017 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.103 +0.023 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.143 +0.029 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.191 +0.035 19 0 30 0
28MAY26 4.90 P 0.208 0.208 0.179 0.247 +0.041 19 9 37 +3
28MAY26 5.00 P 0.278 0.282 0.278 0.311 +0.046 18 60 150 +60
28MAY26 5.25 P 0.000 0.000 0.000 0.500 +0.057 16 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.718 +0.052 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.980 +0.070 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.226 +0.071 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.475 +0.072 22 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.723 +0.071 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.972 +0.071 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.221 +0.072 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.470 +0.072 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.719 +0.072 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.015 +0.004 21 0 50 0
29JUN26 4.10 P 0.020 0.026 0.020 0.024 +0.006 21 4 4 +4
29JUN26 4.20 P 0.031 0.031 0.031 0.035 +0.007 20 1 4 +1
29JUN26 4.30 P 0.000 0.000 0.000 0.051 +0.009 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.073 +0.015 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.101 +0.019 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.136 +0.025 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.177 +0.029 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.226 +0.034 20 0 30 0
29JUN26 4.90 P 0.250 0.250 0.250 0.281 +0.039 20 2 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.342 +0.043 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.522 +0.053 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.731 +0.061 14 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.980 +0.061 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.228 +0.070 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.475 +0.071 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.723 +0.071 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.972 +0.071 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.221 +0.072 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.470 +0.072 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.719 +0.072 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.891 -0.005 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.217 +0.072 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.051 - 22 0 0 -
29SEP26 4.10 P 0.000 0.000 0.000 0.071 +0.011 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.093 +0.015 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.119 +0.016 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.151 +0.026 22 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.186 +0.025 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.222 +0.025 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.265 +0.030 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.313 +0.034 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.368 +0.040 22 0 61 0
29SEP26 5.00 P 0.000 0.000 0.000 0.427 +0.043 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.587 +0.016 21 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.781 +0.026 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.994 +0.064 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.228 +0.070 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.475 +0.071 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.723 +0.071 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.972 +0.071 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.221 +0.072 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.470 +0.072 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.719 +0.072 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.918 +0.022 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.217 +0.072 26 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.092 - 23 0 0 -
30DEC26 4.10 P 0.000 0.000 0.000 0.116 +0.012 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.141 +0.013 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.172 +0.015 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.206 +0.018 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.245 +0.021 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.287 +0.024 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.343 +0.026 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.396 +0.031 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.439 +0.019 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.497 +0.034 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.661 +0.043 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.845 +0.048 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.049 +0.055 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.267 +0.060 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.496 +0.064 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.734 +0.067 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.976 +0.068 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.222 +0.069 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.470 +0.070 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.719 +0.071 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.967 +0.070 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.121 - 23 0 0 -
30MAR27 4.10 P 0.000 0.000 0.000 0.146 +0.015 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.177 +0.020 23 0 2 0
30MAR27 4.30 P 0.230 0.230 0.230 0.209 +0.021 23 10 10 +10
30MAR27 4.40 P 0.000 0.000 0.000 0.247 +0.025 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.286 +0.025 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.332 +0.031 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.379 +0.031 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.432 +0.036 23 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.488 +0.038 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.546 +0.039 23 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.711 +0.046 24 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.895 +0.051 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.099 +0.059 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.317 +0.072 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.532 +0.068 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.757 +0.070 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.994 +0.084 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.231 +0.078 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.470 +0.070 22 0 0 0
TOTAL PUT 164 4,314 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.16
30MAR26 7.75 C 0.000 0.000 0.000 3.419 -0.045 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.185 -0.031 55 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.936 -0.022 51 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.672 -0.048 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.442 +0.021 46 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.180 -0.057 27 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.968 +0.066 45 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.682 +0.008 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.435 +0.009 23 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.192 -0.026 22 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.733 +0.027 21 0 153 0
30MAR26 11.00 C 0.318 0.444 0.318 0.386 +0.030 23 50 247 -35
30MAR26 11.50 C 0.150 0.173 0.116 0.160 +0.021 23 526 1,400 +441
30MAR26 12.00 C 0.055 0.085 0.055 0.050 +0.006 22 140 1,520 -130
30MAR26 12.50 C 0.028 0.028 0.028 0.012 +0.002 22 8 938 -8
30MAR26 13.00 C 0.016 0.016 0.015 0.003 +0.001 23 135 1,533 +71
30MAR26 13.50 C 0.009 0.009 0.009 0.001 0.000 25 15 504 0
30MAR26 14.00 C 0.005 0.005 0.005 0.001 0.000 29 15 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 367 0
30MAR26 15.00 C 0.004 0.004 0.001 0.001 0.000 37 1,000 1,131 +945
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 51 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.958 0.000 37 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.711 -0.009 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.464 +0.012 32 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.218 -0.019 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.970 +0.007 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.706 -0.002 18 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.526 +0.010 29 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.260 +0.015 23 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.862 +0.037 24 0 60 0
29APR26 11.00 C 0.455 0.590 0.455 0.533 +0.039 23 30 117 0
29APR26 11.50 C 0.259 0.336 0.259 0.306 +0.020 24 103 192 +32
29APR26 12.00 C 0.185 0.230 0.176 0.155 +0.015 24 248 808 +230
29APR26 12.50 C 0.112 0.148 0.112 0.071 +0.010 23 116 730 +116
29APR26 13.00 C 0.000 0.000 0.000 0.029 +0.005 23 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.011 +0.002 23 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.002 +0.001 25 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.979 +0.010 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.732 -0.022 33 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.502 +0.012 34 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.270 +0.007 34 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.015 +0.006 29 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.753 +0.013 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.527 +0.011 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.313 +0.026 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.940 +0.034 25 0 373 0
28MAY26 11.00 C 0.562 0.562 0.562 0.633 +0.027 25 15 30 +15
28MAY26 11.50 C 0.406 0.440 0.362 0.392 +0.022 25 77 597 +69
28MAY26 12.00 C 0.265 0.265 0.265 0.228 +0.019 24 15 501 +15
28MAY26 12.50 C 0.176 0.176 0.176 0.124 +0.014 24 5 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.063 +0.009 24 0 30 0
28MAY26 13.50 C 0.088 0.088 0.088 0.030 +0.006 24 15 25 +15
28MAY26 14.00 C 0.000 0.000 0.000 0.014 +0.003 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.003 +0.001 25 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 2.979 +0.010 34 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.738 -0.016 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.502 +0.012 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.270 +0.007 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.015 +0.006 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.753 -0.010 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.574 +0.058 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.315 +0.006 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.961 +0.024 24 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.645 -0.005 24 0 60 0
29JUN26 11.50 C 0.429 0.429 0.429 0.409 -0.027 23 13 438 0
29JUN26 12.00 C 0.000 0.000 0.000 0.243 -0.026 23 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.140 -0.021 23 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.075 -0.017 23 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.040 -0.010 23 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.020 -0.007 23 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.010 -0.004 23 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.005 -0.003 23 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 25 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 2.983 -0.045 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.742 -0.012 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.505 +0.015 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.274 +0.011 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.129 +0.083 32 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.917 +0.108 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.672 +0.052 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.450 -0.034 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.181 +0.049 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.900 +0.021 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.706 +0.026 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.557 +0.015 28 0 1,977 0
29SEP26 12.50 C 0.450 0.460 0.450 0.419 +0.013 28 3 757 -3
29SEP26 13.00 C 0.000 0.000 0.000 0.312 +0.011 28 0 1,100 0
29SEP26 13.50 C 0.000 0.000 0.000 0.230 +0.010 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.167 +0.008 28 0 30 0
29SEP26 14.50 C 0.202 0.202 0.196 0.120 +0.007 28 10 35 +5
29SEP26 15.00 C 0.000 0.000 0.000 0.087 +0.006 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.062 +0.004 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.043 +0.003 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.030 +0.002 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.021 +0.002 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.015 +0.002 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.058 +0.012 33 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.833 +0.022 32 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.543 +0.025 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.330 +0.042 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.129 +0.041 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.927 +0.010 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.760 -0.055 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.661 +0.063 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.338 +0.014 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.103 +0.014 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.908 +0.020 27 0 30 0
30DEC26 12.00 C 0.741 0.780 0.720 0.774 +0.030 29 285 3,408 +255
30DEC26 12.50 C 0.000 0.000 0.000 0.626 +0.014 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.504 +0.012 28 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.401 +0.011 28 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.314 +0.009 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.250 +0.009 28 0 39 0
30DEC26 15.00 C 0.283 0.283 0.283 0.196 +0.007 28 3 39 +3
30DEC26 15.50 C 0.000 0.000 0.000 0.151 +0.006 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.119 +0.005 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.092 +0.004 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.071 +0.004 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.055 +0.003 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 3.058 +0.012 28 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 2.833 +0.022 27 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.613 +0.049 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.422 -0.020 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.305 +0.025 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.088 -0.027 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.973 +0.010 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.838 +0.020 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.565 +0.063 28 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.297 +0.024 27 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.107 +0.027 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.956 +0.012 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.822 +0.024 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.682 +0.022 29 0 2 0
30MAR27 13.50 C 0.000 0.000 0.000 0.569 +0.023 29 0 0 0
30MAR27 14.00 C 0.540 0.540 0.540 0.472 +0.020 29 2 2 +2
30MAR27 14.50 C 0.000 0.000 0.000 0.386 +0.019 29 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.321 +0.017 29 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.260 +0.013 29 0 0 0
TOTAL CALL 2,829 25,943 +2,038
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 44 0 10 0
30MAR26 8.25 P 0.001 0.001 0.001 0.001 0.000 40 1,000 1,010 +1,000
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 33 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 26 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.004 +0.001 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.011 +0.002 23 0 473 0
30MAR26 10.50 P 0.070 0.070 0.060 0.056 +0.003 22 60 1,219 -40
30MAR26 11.00 P 0.178 0.235 0.154 0.192 +0.006 22 180 1,527 +24
30MAR26 11.50 P 0.435 0.500 0.415 0.488 +0.003 24 14 2,553 0
30MAR26 12.00 P 0.914 0.914 0.914 0.897 -0.003 26 6 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.356 +0.006 28 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.851 +0.001 33 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.340 -0.010 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.853 +0.003 47 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.340 -0.030 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.840 -0.019 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.354 -0.093 64 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.853 +0.003 68 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.374 -0.001 81 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.853 -0.025 78 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.353 -0.019 82 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.008 +0.002 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.016 +0.003 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.031 +0.006 23 0 87 0
29APR26 10.00 P 0.000 0.000 0.000 0.057 +0.010 23 0 679 0
29APR26 10.50 P 0.000 0.000 0.000 0.144 +0.010 23 0 562 0
29APR26 11.00 P 0.345 0.345 0.312 0.314 +0.013 23 12 236 0
29APR26 11.50 P 0.000 0.000 0.000 0.610 +0.011 24 0 211 0
29APR26 12.00 P 1.068 1.068 1.063 0.977 +0.007 25 45 122 +45
29APR26 12.50 P 0.000 0.000 0.000 1.396 +0.022 26 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.879 +0.028 30 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.355 +0.005 31 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.854 +0.004 35 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.354 -0.052 39 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.854 -0.054 43 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.354 -0.093 47 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.853 -0.006 51 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.009 +0.002 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.017 +0.003 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.031 +0.006 24 0 22 0
28MAY26 9.25 P 0.000 0.000 0.000 0.049 +0.006 24 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.079 +0.008 24 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.120 +0.009 24 0 50 0
28MAY26 10.00 P 0.146 0.146 0.146 0.176 +0.011 24 6 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.340 +0.015 24 0 193 0
28MAY26 11.00 P 0.000 0.000 0.000 0.577 +0.013 23 0 467 0
28MAY26 11.50 P 0.905 0.905 0.812 0.895 +0.004 23 25 55 +25
28MAY26 12.00 P 0.000 0.000 0.000 1.332 +0.036 27 0 145 0
28MAY26 12.50 P 0.000 0.000 0.000 1.766 +0.102 28 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.126 -0.031 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.660 -0.007 26 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.103 -0.004 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.584 -0.018 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.102 -0.022 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.590 -0.016 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.060 -0.019 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.009 -0.004 23 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.017 -0.006 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.029 -0.007 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.048 -0.009 23 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.075 -0.012 23 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.111 -0.016 23 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.160 -0.019 23 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.225 -0.020 23 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.405 -0.016 23 0 114 0
29JUN26 11.00 P 0.623 0.665 0.623 0.657 -0.006 23 9 227 0
29JUN26 11.50 P 0.000 0.000 0.000 0.932 -0.051 22 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.366 -0.002 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.766 -0.017 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.233 +0.040 26 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.691 -0.008 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.158 +0.014 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.627 -0.018 19 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.149 0.000 31 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.590 -0.016 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.060 -0.019 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.550 -0.018 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.041 +0.011 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.548 +0.005 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 +0.001 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.114 +0.004 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 +0.005 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.197 +0.005 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.254 +0.007 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.316 +0.007 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.393 +0.007 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.478 +0.007 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.683 +0.008 27 0 132 0
29SEP26 11.00 P 0.944 0.944 0.944 0.944 0.000 27 5 173 +5
29SEP26 11.50 P 0.000 0.000 0.000 1.262 -0.005 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.641 +0.087 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.024 +0.004 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.437 +0.002 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.875 +0.001 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.291 -0.039 31 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.761 -0.043 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.294 +0.056 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.663 -0.041 30 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.133 -0.042 27 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.638 -0.012 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.116 -0.013 28 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.596 -0.014 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.156 +0.004 28 0 30 0
30DEC26 8.50 P 0.000 0.000 0.000 0.200 +0.004 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.247 +0.005 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.308 +0.005 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.372 +0.006 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.449 +0.006 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.531 +0.007 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.627 +0.007 27 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.849 +0.001 28 0 121 0
30DEC26 11.00 P 0.000 0.000 0.000 1.120 -0.001 28 0 57 0
30DEC26 11.50 P 0.000 0.000 0.000 1.438 -0.003 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.790 +0.003 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.160 +0.005 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.557 +0.003 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.976 +0.002 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.413 -0.001 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.870 +0.017 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.316 +0.005 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.769 +0.005 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.228 +0.053 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.694 +0.001 33 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.116 -0.013 25 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.638 -0.008 31 0 0 0
30MAR27 8.25 P 0.188 0.188 0.188 0.231 +0.010 28 20 20 +20
30MAR27 8.50 P 0.000 0.000 0.000 0.280 +0.011 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.341 +0.012 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.404 +0.013 28 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 0.481 +0.013 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 0.560 +0.014 28 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 0.653 +0.016 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 0.750 +0.016 28 0 0 0
30MAR27 10.50 P 0.925 0.925 0.925 0.981 +0.014 28 1 2 +1
30MAR27 11.00 P 0.000 0.000 0.000 1.255 +0.015 28 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 1.568 +0.013 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 1.924 +0.018 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.284 +0.016 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.664 +0.049 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.070 +0.012 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.497 +0.009 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.937 +0.006 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.397 +0.011 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.769 -0.012 30 0 0 0
TOTAL PUT 1,383 18,126 +1,080
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$ 14.44
30MAR26 5.00 C 0.00 0.00 0.00 9.45 +0.41 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.95 +0.38 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.70 +0.38 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.48 +0.47 153 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 8.29 +0.52 179 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.95 +0.35 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.70 +0.44 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.48 +0.41 126 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.20 +0.39 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.96 +0.44 91 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.71 +0.44 85 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 6.46 +0.40 79 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 6.21 +0.36 74 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.94 +0.37 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.69 +0.37 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 5.46 +0.37 55 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 5.21 +0.38 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.96 +0.37 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.73 +0.38 70 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 4.46 +0.40 0 0 220 0
30MAR26 10.50 C 0.00 0.00 0.00 3.95 +0.38 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 3.47 +0.37 43 0 395 0
30MAR26 11.50 C 0.00 0.00 0.00 3.05 +0.44 60 0 265 0
30MAR26 12.00 C 2.42 2.42 2.42 2.53 +0.38 48 6 397 -6
30MAR26 12.50 C 2.00 2.00 2.00 2.01 +0.40 36 2 708 0
30MAR26 13.00 C 1.37 1.60 1.37 1.61 +0.38 40 9 257 0
30MAR26 13.50 C 1.15 1.15 1.15 1.29 +0.38 45 15 134 0
30MAR26 14.00 C 0.85 0.88 0.73 0.97 +0.32 45 40 190 +7
30MAR26 14.50 C 0.55 0.68 0.55 0.72 +0.25 46 23 483 +11
30MAR26 15.00 C 0.49 0.54 0.40 0.52 +0.21 46 134 337 +103
30MAR26 15.50 C 0.38 0.40 0.34 0.35 +0.16 45 49 104 +30
30MAR26 16.00 C 0.00 0.00 0.00 0.24 +0.12 46 0 95 0
30MAR26 16.50 C 0.18 0.21 0.18 0.15 +0.08 45 53 219 +8
30MAR26 17.00 C 0.15 0.18 0.15 0.10 +0.06 46 16 95 +16
30MAR26 17.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 84 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 1 0
30MAR26 18.50 C 0.08 0.09 0.08 0.02 +0.01 45 126 127 +96
29APR26 7.25 C 0.00 0.00 0.00 7.30 +0.49 102 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.97 +0.43 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.72 +0.38 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.48 +0.42 58 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.21 +0.36 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.96 +0.35 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.80 +0.48 76 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.48 +0.39 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.23 +0.40 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.99 +0.40 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.74 +0.39 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.56 +0.44 60 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.01 +0.36 42 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.53 +0.33 41 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.05 +0.44 38 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.56 +0.27 34 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 2.26 +0.40 44 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.79 +0.33 38 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 +0.35 41 0 72 0
29APR26 14.00 C 0.00 0.00 0.00 1.23 +0.32 42 0 32 0
29APR26 14.50 C 0.92 0.98 0.92 0.98 +0.25 42 6 28 +3
29APR26 15.00 C 0.00 0.00 0.00 0.78 +0.22 43 0 80 0
29APR26 15.50 C 0.00 0.00 0.00 0.60 +0.18 42 0 50 0
29APR26 16.00 C 0.44 0.49 0.44 0.45 +0.15 42 79 67 +49
29APR26 16.50 C 0.35 0.36 0.35 0.34 +0.12 42 41 44 +41
29APR26 17.00 C 0.32 0.32 0.32 0.25 +0.10 42 15 48 +15
29APR26 17.50 C 0.00 0.00 0.00 0.18 +0.07 42 0 3 0
29APR26 18.00 C 0.22 0.22 0.21 0.13 +0.05 42 30 48 -30
29APR26 18.50 C 0.22 0.22 0.22 0.09 +0.04 42 5 37 +5
28MAY26 8.25 C 0.00 0.00 0.00 6.21 +0.36 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.99 +0.38 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.80 +0.48 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.50 +0.41 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.26 +0.43 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.02 +0.43 41 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.77 +0.42 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.56 +0.40 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.09 +0.35 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.53 +0.33 28 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.19 +0.48 42 0 728 0
28MAY26 12.00 C 0.00 0.00 0.00 2.74 +0.43 39 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.33 +0.41 38 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.97 +0.37 38 0 666 0
28MAY26 13.50 C 0.00 0.00 0.00 1.68 +0.36 40 0 195 0
28MAY26 14.00 C 0.00 0.00 0.00 1.42 +0.35 41 0 31 0
28MAY26 14.50 C 0.00 0.00 0.00 1.17 +0.28 41 0 0 0
28MAY26 15.00 C 0.88 0.88 0.88 0.96 +0.24 41 1 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.78 +0.22 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.62 +0.18 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.49 +0.16 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.38 +0.13 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.30 +0.11 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.23 +0.09 40 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 +0.07 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.96 +0.39 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.73 +0.41 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.48 +0.43 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.29 +0.49 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.99 +0.39 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.74 +0.44 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.49 +0.42 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.30 +0.49 75 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.99 +0.43 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.75 +0.41 48 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.50 +0.44 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.29 +0.41 59 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.99 +0.35 0 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.80 +0.48 55 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 +0.46 63 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.32 +0.35 53 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.08 +0.46 51 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.77 +0.36 35 0 1 0
29JUN26 10.00 C 4.41 4.41 4.41 4.65 +0.49 53 2 42 -1
29JUN26 10.50 C 3.99 3.99 3.99 4.09 +0.33 41 1 90 +1
29JUN26 11.00 C 0.00 0.00 0.00 3.62 +0.42 39 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.19 +0.37 39 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 +0.25 37 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.36 +0.26 37 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.10 +0.39 41 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 +0.34 40 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 1.52 +0.33 41 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 1.28 +0.28 41 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 1.08 +0.25 41 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 +0.22 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.74 +0.20 41 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.17 41 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 +0.15 41 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 +0.13 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 +0.11 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.25 +0.08 40 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 7.74 +0.44 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.49 +0.42 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.30 +0.49 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.00 +0.44 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.75 +0.41 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.50 +0.38 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.29 +0.41 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.00 +0.36 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.80 +0.47 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 +0.46 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.37 +0.40 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.13 +0.46 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 +0.36 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 +0.49 43 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.21 +0.45 42 0 2 0
29SEP26 11.00 C 3.75 3.75 3.75 3.67 +0.38 35 1 12 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 +0.36 36 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 +0.34 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 +0.33 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.34 +0.39 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.05 +0.34 38 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.28 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 +0.27 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 +0.25 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 1.21 +0.21 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.20 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 +0.17 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 +0.16 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.14 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.59 +0.13 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.12 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 7.30 +0.49 53 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.00 +0.44 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.75 +0.41 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.51 +0.39 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.29 +0.41 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.01 +0.36 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.80 +0.44 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.62 +0.46 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.37 +0.40 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 +0.44 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.77 +0.36 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 +0.44 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.21 +0.45 35 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.79 +0.39 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.42 +0.34 34 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.10 +0.33 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.81 +0.32 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 +0.29 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 +0.29 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.05 +0.26 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.84 +0.25 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.23 37 0 31 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 +0.22 37 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.20 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 +0.18 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.09 +0.18 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 +0.16 38 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.16 38 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.13 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.13 +0.35 34 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.85 +0.27 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 +0.40 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.41 +0.38 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.94 +0.25 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.62 +0.25 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.31 +0.33 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 +0.33 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 +0.30 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.53 +0.29 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.30 +0.27 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.10 +0.27 36 0 0 0
30MAR27 15.00 C 1.80 1.80 1.80 1.90 +0.24 36 4 4 +4
30MAR27 15.50 C 0.00 0.00 0.00 1.73 +0.23 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.57 +0.22 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.42 +0.19 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.31 +0.18 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 +0.17 37 0 0 0
30MAR27 18.00 C 1.05 1.05 1.05 1.12 +0.18 37 3 3 +3
30MAR27 18.50 C 0.00 0.00 0.00 1.01 - 37 0 0 -
TOTAL CALL 661 17,161 +355
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
30MAR26 8.25 P 0.01 0.01 0.01 0.01 0.00 88 36 66 -36
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 595 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 328 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
30MAR26 11.50 P 0.05 0.05 0.05 0.03 0.00 48 1 135 -1
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 282 0
30MAR26 12.50 P 0.11 0.11 0.11 0.10 -0.03 45 16 349 +15
30MAR26 13.00 P 0.20 0.21 0.17 0.18 -0.05 44 79 183 +43
30MAR26 13.50 P 0.35 0.35 0.30 0.31 -0.10 44 17 84 +15
30MAR26 14.00 P 0.52 0.57 0.52 0.49 -0.16 44 32 54 +14
30MAR26 14.50 P 0.79 0.79 0.78 0.73 -0.22 44 30 70 +30
30MAR26 15.00 P 1.15 1.15 1.15 1.05 -0.25 46 15 15 +15
30MAR26 15.50 P 0.00 0.00 0.00 1.42 -0.29 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.81 -0.34 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.25 -0.34 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.69 -0.32 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 -0.46 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.62 -0.41 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.19 -0.41 70 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 766 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 244 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 226 0
29APR26 12.00 P 0.15 0.15 0.15 0.14 -0.04 41 90 210 +32
29APR26 12.50 P 0.22 0.22 0.22 0.22 -0.07 41 15 76 +15
29APR26 13.00 P 0.35 0.35 0.33 0.34 -0.09 41 27 73 +19
29APR26 13.50 P 0.00 0.00 0.00 0.50 -0.13 41 0 31 0
29APR26 14.00 P 0.74 0.74 0.74 0.70 -0.20 41 15 45 +15
29APR26 14.50 P 0.98 0.98 0.98 0.95 -0.24 41 3 18 +3
29APR26 15.00 P 1.35 1.35 1.35 1.26 -0.27 42 15 15 +15
29APR26 15.50 P 0.00 0.00 0.00 1.62 -0.26 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.99 -0.31 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.40 -0.27 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.82 -0.37 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.27 -0.39 48 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.72 -0.35 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.23 -0.42 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 460 0
28MAY26 11.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 780 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.33 -0.06 39 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.47 -0.08 39 0 622 0
28MAY26 13.50 P 0.00 0.00 0.00 0.64 -0.13 39 0 122 0
28MAY26 14.00 P 0.96 0.96 0.96 0.85 -0.19 39 15 139 0
28MAY26 14.50 P 1.23 1.25 1.23 1.10 -0.23 39 13 240 +8
28MAY26 15.00 P 1.60 1.60 1.46 1.40 -0.26 40 53 38 +38
28MAY26 15.50 P 0.00 0.00 0.00 1.77 -0.25 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.13 -0.28 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.52 -0.30 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.93 -0.33 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.36 -0.35 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.81 -0.38 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.28 -0.39 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 42 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.02 39 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 -0.08 40 0 873 0
29JUN26 13.00 P 0.68 0.69 0.68 0.73 -0.10 40 4 231 -4
29JUN26 13.50 P 0.95 0.95 0.95 0.93 -0.15 39 5 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.17 -0.21 39 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.44 -0.27 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.76 -0.25 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.18 -0.24 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.53 -0.28 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.91 -0.31 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.34 -0.31 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 -0.33 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 -0.35 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.60 -0.42 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.04 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.08 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.10 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.15 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.16 38 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 -0.19 38 0 0 0
29SEP26 14.00 P 1.62 1.62 1.62 1.51 -0.22 38 5 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 -0.22 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.14 -0.22 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.24 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 -0.26 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.20 -0.28 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 -0.30 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 -0.31 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.41 -0.33 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 -0.35 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.01 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.19 -0.03 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.03 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.04 37 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.08 37 0 0 0
30DEC26 12.00 P 0.85 0.85 0.85 0.84 -0.11 37 150 3,157 +150
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.14 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 -0.17 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.52 -0.17 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.80 -0.17 39 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.09 -0.18 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.21 39 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.22 39 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 3.06 -0.25 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.42 -0.26 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.80 -0.28 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 -0.30 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.60 -0.30 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 -0.33 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.51 -0.06 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.65 -0.08 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.82 -0.09 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 -0.11 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 -0.12 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.44 -0.16 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.72 -0.14 38 0 0 0
30MAR27 14.00 P 2.00 2.00 2.00 1.98 -0.17 38 10 10 +10
30MAR27 14.50 P 0.00 0.00 0.00 2.27 -0.18 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 -0.20 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.90 -0.21 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.24 -0.22 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 -0.25 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.96 -0.26 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.34 -0.28 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.74 -0.29 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.15 - 40 0 0 -
TOTAL PUT 646 21,380 +396
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$ 14.57
30MAR26 7.75 C 0.00 0.00 0.00 6.84 -0.76 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.59 -0.76 80 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.34 -0.76 75 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.09 -0.76 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.84 -0.76 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.59 -0.76 56 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.34 -0.76 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.09 -0.76 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.84 -0.76 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.60 -0.76 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.11 -0.75 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.62 -0.75 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.15 -0.74 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.70 -0.72 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.28 -0.68 57 0 100 0
30MAR26 13.00 C 2.20 2.20 2.20 1.89 -0.65 57 5 5 +5
30MAR26 13.50 C 0.00 0.00 0.00 1.54 -0.60 57 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.23 -0.54 57 0 9 0
30MAR26 14.50 C 1.00 1.00 0.92 0.96 -0.49 56 61 61 +61
30MAR26 15.00 C 0.96 0.96 0.77 0.76 -0.38 58 4 108 +4
30MAR26 15.50 C 0.00 0.00 0.00 0.58 -0.35 58 0 85 0
30MAR26 16.00 C 0.55 0.55 0.44 0.44 -0.30 58 198 476 +169
30MAR26 16.50 C 0.38 0.38 0.32 0.32 -0.25 58 182 3,230 +100
30MAR26 17.00 C 0.30 0.34 0.27 0.23 -0.20 57 220 484 +177
30MAR26 17.50 C 0.22 0.22 0.19 0.16 -0.16 57 26 3,001 +3
30MAR26 18.00 C 0.19 0.19 0.18 0.12 -0.12 58 55 4,005 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.09 57 0 234 0
30MAR26 19.00 C 0.11 0.11 0.11 0.06 -0.06 58 2 282 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.05 58 0 202 0
30MAR26 20.00 C 0.10 0.10 0.08 0.03 -0.03 59 110 203 -48
30MAR26 21.00 C 0.08 0.08 0.07 0.02 -0.01 62 50 184 +50
30MAR26 22.00 C 0.06 0.06 0.06 0.01 0.00 63 35 211 +35
30MAR26 23.00 C 0.05 0.05 0.05 0.01 0.00 68 100 240 +100
30MAR26 24.00 C 0.04 0.04 0.04 0.01 0.00 74 50 200 +50
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.71 -0.72 50 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.27 -0.70 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.86 -0.67 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.47 -0.64 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.11 -0.60 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.79 -0.55 51 0 0 0
29APR26 14.00 C 1.62 1.62 1.62 1.51 -0.50 51 15 15 +15
29APR26 14.50 C 0.00 0.00 0.00 1.23 -0.47 50 0 0 0
29APR26 15.00 C 1.00 1.00 1.00 1.03 -0.39 51 2 2 +2
29APR26 15.50 C 0.00 0.00 0.00 0.84 -0.37 51 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.69 -0.32 51 0 120 0
29APR26 16.50 C 0.62 0.65 0.62 0.55 -0.28 51 4 83 0
29APR26 17.00 C 0.51 0.51 0.50 0.44 -0.24 51 20 292 +5
29APR26 17.50 C 0.44 0.45 0.39 0.35 -0.20 51 25 2,254 0
29APR26 18.00 C 0.34 0.34 0.34 0.27 -0.17 51 15 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 -0.14 51 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.16 -0.12 51 0 71 0
29APR26 19.50 C 0.19 0.19 0.19 0.13 -0.09 51 100 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.07 51 0 124 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 -0.04 52 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.80 -0.71 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.39 -0.67 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.99 -0.65 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.62 -0.62 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.28 -0.58 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.97 -0.55 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.70 -0.49 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.46 -0.44 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.24 -0.41 48 150 151 +150
28MAY26 15.50 C 0.00 0.00 0.00 1.06 -0.36 49 150 150 +150
28MAY26 16.00 C 0.00 0.00 0.00 0.89 -0.34 49 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.74 -0.30 49 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.62 -0.26 49 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.51 -0.23 49 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.42 -0.19 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.33 -0.18 48 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.27 -0.14 48 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 -0.12 48 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 -0.08 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 -0.05 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 -0.71 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.93 -0.70 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.54 -0.67 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 -0.65 48 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.62 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 -0.59 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.20 -0.56 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.94 -0.52 48 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 -0.49 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.47 -0.46 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.28 -0.42 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.11 -0.38 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.95 -0.35 48 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.82 -0.32 48 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.29 48 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.26 48 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.51 -0.23 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 -0.21 48 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.37 -0.18 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.16 48 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.22 -0.13 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 -0.09 48 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.11 -0.08 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.05 47 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.68 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.29 -0.66 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 -0.64 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 -0.62 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 -0.59 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 -0.57 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 -0.55 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 -0.52 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.49 48 92 92 +92
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.46 48 92 92 +92
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.44 48 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 -0.42 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 -0.39 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.36 -0.37 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.34 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.10 -0.32 48 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.30 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 -0.28 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 -0.26 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 -0.24 48 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.58 -0.20 48 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.46 -0.18 48 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.15 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.12 48 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.10 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.09 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.08 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.96 -0.66 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 -0.65 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.29 -0.63 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.98 -0.61 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 -0.58 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 -0.56 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.17 -0.55 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 -0.53 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.51 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 -0.48 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 -0.46 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.14 -0.43 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 -0.42 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 -0.39 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 -0.38 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 -0.36 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.42 -0.34 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.31 -0.32 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 -0.30 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 -0.29 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.94 -0.26 48 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.80 -0.22 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.68 -0.20 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.57 -0.18 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.15 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.90 -0.64 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.60 -0.62 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.31 -0.60 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.04 -0.58 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.57 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 -0.55 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.31 -0.53 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 -0.51 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.89 -0.50 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.71 -0.47 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.53 -0.45 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.36 -0.44 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 -0.41 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.06 -0.40 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.93 -0.38 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.80 -0.37 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.68 -0.35 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.34 48 0 0 0
30MAR27 20.00 C 1.50 1.50 1.50 1.47 -0.32 48 1 1 +1
TOTAL CALL 1,764 18,211 +1,213
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 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 10 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 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 20 0
30MAR26 10.50 P 0.04 0.06 0.04 0.02 +0.01 61 292 292 +292
30MAR26 11.00 P 0.07 0.07 0.07 0.03 +0.02 57 318 258 +238
30MAR26 11.50 P 0.10 0.10 0.10 0.06 +0.03 57 30 30 +30
30MAR26 12.00 P 0.14 0.15 0.14 0.11 +0.05 57 68 65 +25
30MAR26 12.50 P 0.22 0.22 0.19 0.19 +0.08 57 19 286 +19
30MAR26 13.00 P 0.30 0.32 0.28 0.31 +0.14 58 36 326 +36
30MAR26 13.50 P 0.43 0.46 0.43 0.46 +0.19 58 61 302 +41
30MAR26 14.00 P 0.60 0.68 0.58 0.65 +0.25 58 43 285 +18
30MAR26 14.50 P 0.90 0.92 0.80 0.88 +0.31 57 26 169 +10
30MAR26 15.00 P 1.14 1.14 1.14 1.17 +0.39 58 1 3,933 +1
30MAR26 15.50 P 0.00 0.00 0.00 1.47 +0.42 57 0 287 0
30MAR26 16.00 P 0.00 0.00 0.00 1.82 +0.48 57 0 350 0
30MAR26 16.50 P 1.80 1.94 1.80 2.21 +0.52 57 4 463 -4
30MAR26 17.00 P 0.00 0.00 0.00 2.63 +0.58 57 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.06 +0.61 57 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 3.52 +0.66 57 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 3.98 +0.68 56 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.46 +0.70 57 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.95 +0.72 58 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.44 +0.74 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.43 +0.75 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.43 +0.76 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.43 +0.76 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.43 +0.76 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.43 +0.76 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.43 +0.76 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.43 +0.76 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.43 +0.76 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.43 +0.76 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.43 +0.76 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.43 +0.76 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 +0.05 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.16 +0.07 51 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.24 +0.10 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.35 +0.14 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.49 +0.18 51 0 35 0
29APR26 13.50 P 0.00 0.00 0.00 0.66 +0.22 51 0 18 0
29APR26 14.00 P 0.00 0.00 0.00 0.87 +0.27 51 0 25 0
29APR26 14.50 P 1.05 1.13 1.05 1.12 +0.33 51 9 38 +9
29APR26 15.00 P 0.00 0.00 0.00 1.39 +0.38 50 0 33 0
29APR26 15.50 P 1.50 1.50 1.50 1.71 +0.43 51 4 75 +4
29APR26 16.00 P 0.00 0.00 0.00 2.04 +0.45 50 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.40 +0.49 50 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 2.79 +0.53 50 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.21 +0.58 51 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 3.63 +0.60 50 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.08 +0.64 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.53 +0.66 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.00 +0.68 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.47 +0.69 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.44 +0.72 49 0 50 0
29APR26 22.00 P 7.50 7.50 7.50 7.43 +0.75 0 100 0 -100
29APR26 23.00 P 0.00 0.00 0.00 8.43 +0.76 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.43 +0.76 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 10.43 +0.76 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.16 +0.06 48 0 10 0
28MAY26 11.50 P 0.24 0.24 0.24 0.23 +0.08 47 2 2 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.33 +0.11 47 0 0 0
28MAY26 12.50 P 0.49 0.49 0.49 0.46 +0.14 47 15 15 +15
28MAY26 13.00 P 0.66 0.66 0.66 0.62 +0.18 47 15 30 +15
28MAY26 13.50 P 0.86 0.86 0.86 0.80 +0.22 47 15 30 +15
28MAY26 14.00 P 1.03 1.03 1.01 1.01 +0.26 47 7 12 +7
28MAY26 14.50 P 1.33 1.33 1.33 1.27 +0.32 47 13 37 0
28MAY26 15.00 P 0.00 0.00 0.00 1.55 +0.36 47 150 206 +150
28MAY26 15.50 P 0.00 0.00 0.00 1.87 +0.41 48 150 178 +150
28MAY26 16.00 P 0.00 0.00 0.00 2.20 +0.43 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.56 +0.48 48 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.94 +0.52 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.33 +0.55 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.75 +0.58 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.17 +0.61 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.61 +0.63 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.06 +0.65 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.53 +0.68 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.47 +0.70 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.44 +0.72 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.43 +0.74 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 +0.05 48 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.26 +0.07 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 +0.09 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.49 +0.11 48 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 +0.14 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 +0.17 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.02 +0.21 48 0 0 0
29JUN26 14.00 P 1.10 1.10 1.10 1.25 +0.27 48 1 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.50 +0.28 48 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.31 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.08 +0.34 48 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 2.41 +0.38 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.76 +0.42 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 +0.45 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.50 +0.48 48 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.90 +0.51 48 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.31 +0.54 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.74 +0.57 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.18 +0.59 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 +0.61 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.54 +0.65 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.49 +0.69 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.45 +0.71 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.43 +0.73 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.43 +0.75 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.43 +0.76 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.43 +0.76 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.43 +0.76 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.43 +0.76 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.43 +0.76 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.43 +0.76 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.09 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.10 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.12 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 +0.14 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.03 +0.16 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 +0.19 48 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 +0.21 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.71 +0.24 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.97 +0.27 48 91 91 +91
29SEP26 15.00 P 0.00 0.00 0.00 2.26 +0.30 48 91 91 +90
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.33 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.88 +0.35 48 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.21 +0.38 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.56 +0.40 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 +0.43 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 +0.45 48 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 +0.47 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.09 +0.50 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.49 +0.51 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.92 +0.54 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.78 +0.58 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.67 +0.61 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.59 +0.64 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.53 +0.67 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.48 +0.68 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.45 +0.71 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.44 +0.73 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.43 +0.75 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.43 +0.76 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.65 +0.10 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 +0.12 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.14 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.15 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.18 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 +0.21 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.81 +0.21 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 +0.25 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.34 +0.26 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.63 +0.29 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.93 +0.31 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.24 +0.32 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 +0.36 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 +0.38 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.27 +0.39 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.64 +0.42 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 +0.44 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 +0.45 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.79 +0.47 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.20 +0.50 48 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.03 +0.53 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 +0.57 48 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 8.77 +0.58 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.68 +0.62 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 10.60 +0.64 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 +0.13 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.14 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 +0.16 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 +0.19 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.85 +0.20 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.22 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.36 +0.24 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 +0.25 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.93 +0.28 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.23 +0.30 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 +0.31 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.87 +0.33 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.22 +0.37 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.56 +0.37 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.92 +0.39 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.29 +0.41 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.67 +0.43 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.05 +0.44 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.45 +0.46 48 0 0 0
TOTAL PUT 1,561 9,346 +1,154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 244.80
30MAR26 142.50 C 0.00 0.00 0.00 102.62 +11.20 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 100.13 +11.17 64 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 97.64 +11.14 64 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 95.15 +11.10 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 92.66 +11.06 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 90.18 +11.04 62 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 87.70 +11.01 62 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 85.22 +10.98 62 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 82.76 +10.94 63 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 80.29 +10.96 62 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 77.84 +10.97 62 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 75.39 +10.97 62 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 72.96 +10.98 62 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 70.53 +10.98 62 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 68.13 +11.01 62 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 65.73 +11.02 62 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 63.36 +11.05 62 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 61.01 +11.07 62 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 58.68 +11.08 62 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 58.07 +12.22 79 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 54.11 +10.46 62 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 51.87 +10.37 62 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 49.66 +10.26 62 0 0 0
30MAR26 200.00 C 40.50 49.00 40.50 48.92 +11.57 73 5 27 0
30MAR26 205.00 C 0.00 0.00 0.00 43.28 +9.89 62 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 39.24 +9.58 62 0 72 0
30MAR26 215.00 C 32.00 32.00 32.00 35.40 +9.22 62 2 38 0
30MAR26 220.00 C 32.76 32.76 32.76 32.72 +9.16 67 2 29 0
30MAR26 225.00 C 0.00 0.00 0.00 28.96 +9.42 65 0 19 0
30MAR26 230.00 C 15.50 24.00 15.42 25.95 +8.90 65 9 92 +5
30MAR26 235.00 C 18.00 22.50 13.65 22.50 +7.71 63 27 144 +9
30MAR26 240.00 C 15.38 20.80 14.40 20.15 +7.16 64 18 356 +5
30MAR26 245.00 C 10.90 16.61 9.38 17.62 +6.53 64 23 347 +12
30MAR26 250.00 C 9.65 16.80 8.40 15.33 +5.98 64 113 146 +36
30MAR26 255.00 C 14.45 14.45 14.45 13.28 +5.44 64 3 61 +3
30MAR26 260.00 C 7.00 12.60 6.98 11.44 +4.91 64 13 105 +2
30MAR26 265.00 C 6.00 6.00 6.00 9.81 +4.41 63 1 84 +1
30MAR26 270.00 C 5.42 9.27 5.42 8.37 +3.92 63 8 51 -5
30MAR26 275.00 C 6.16 8.49 6.16 7.11 +3.47 63 31 50 +24
30MAR26 280.00 C 4.30 8.15 3.93 6.02 +3.05 63 32 128 +29
30MAR26 285.00 C 5.21 6.88 5.21 5.07 +2.66 63 31 60 +21
30MAR26 290.00 C 0.00 0.00 0.00 4.25 +2.31 63 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 3.55 +1.99 63 0 22 0
30MAR26 300.00 C 2.48 5.30 2.48 2.96 +1.72 63 39 257 +7
29APR26 142.50 C 0.00 0.00 0.00 103.08 +10.92 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 100.62 +10.91 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 98.18 +10.90 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 95.74 +10.88 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 93.31 +10.86 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 90.89 +10.83 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 88.49 +10.81 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 86.10 +10.78 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 83.72 +10.74 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 81.36 +10.25 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 79.02 +10.28 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 76.69 +10.31 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 76.62 +12.58 75 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 72.11 +10.37 58 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 69.86 +10.40 58 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 67.63 +10.41 58 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 65.43 +10.41 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 63.26 +10.41 58 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 61.12 +10.38 58 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 59.01 +10.34 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 56.94 +10.30 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 54.91 +9.76 58 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 52.91 +9.64 58 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 51.63 +11.43 61 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 47.30 +9.42 58 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 44.81 +9.93 62 0 200 0
29APR26 215.00 C 0.00 0.00 0.00 40.05 +8.61 58 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 36.77 +8.28 58 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 34.67 +9.50 61 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 31.67 +8.88 60 0 540 0
29APR26 235.00 C 0.00 0.00 0.00 28.09 +7.47 58 0 325 0
29APR26 240.00 C 20.90 20.90 20.90 25.69 +7.03 58 1 178 +1
29APR26 245.00 C 0.00 0.00 0.00 23.75 +6.91 60 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 21.50 +6.44 59 0 329 0
29APR26 255.00 C 0.00 0.00 0.00 19.40 +5.79 59 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 17.47 +5.40 59 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 15.70 +5.03 59 0 6 0
29APR26 270.00 C 11.17 11.17 11.17 14.08 +4.66 59 15 36 +15
29APR26 275.00 C 0.00 0.00 0.00 12.60 +4.31 59 0 26 0
29APR26 280.00 C 11.74 12.80 11.74 11.25 +3.97 59 20 29 +16
29APR26 285.00 C 0.00 0.00 0.00 10.03 +3.64 59 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 8.93 +3.34 59 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 7.93 +3.05 59 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 7.03 +2.77 59 0 15 0
28MAY26 177.50 C 0.00 0.00 0.00 71.57 +10.28 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 69.48 +10.23 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 67.40 +10.11 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 65.31 +9.98 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 63.32 +9.95 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 61.37 +9.88 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 59.42 +9.73 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 57.47 +9.59 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 55.60 +9.52 56 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 53.80 +9.46 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 50.21 +9.13 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 46.82 +8.98 56 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 43.58 +8.62 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 40.42 +8.33 56 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 37.56 +8.63 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 35.68 +9.07 58 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 33.10 +8.63 58 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 29.96 +7.45 57 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 27.80 +7.08 57 0 31 0
28MAY26 250.00 C 18.20 18.20 17.80 25.76 +6.53 57 2 19 +2
28MAY26 255.00 C 0.00 0.00 0.00 23.81 +6.29 57 0 6 0
28MAY26 260.00 C 22.36 22.36 22.36 21.82 +6.01 57 1 7 -1
28MAY26 265.00 C 0.00 0.00 0.00 20.07 +5.66 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 18.33 +5.32 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 16.75 +5.38 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 15.36 +4.73 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 13.98 +4.43 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 12.70 +4.39 57 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 104.09 +10.81 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 101.75 +10.78 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 99.42 +10.72 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 97.13 +10.70 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 94.86 +10.70 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 92.60 +10.63 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 90.33 +10.54 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 88.14 +10.54 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 85.96 +10.53 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 83.78 +10.43 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 81.60 +10.32 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 79.51 +10.30 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 77.45 +10.31 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 75.38 +10.18 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 73.31 +10.05 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 71.31 +9.98 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 69.37 +9.98 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 67.44 +9.88 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 65.51 +9.73 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 63.58 +9.58 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 61.78 +9.56 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 60.01 +9.55 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 58.23 +9.37 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 56.46 +9.21 54 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 53.08 +9.03 54 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 49.88 +8.80 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 46.68 +8.43 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 44.50 +9.05 56 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 41.69 +8.68 56 0 30 0
29JUN26 230.00 C 31.81 31.81 31.81 38.22 +8.38 54 11 15 0
29JUN26 235.00 C 0.00 0.00 0.00 36.83 +9.08 56 0 161 0
29JUN26 240.00 C 24.91 33.52 24.91 33.73 +7.90 55 55 170 +44
29JUN26 245.00 C 0.00 0.00 0.00 31.54 +7.48 55 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 29.52 +7.14 55 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 27.62 +6.50 55 0 68 0
29JUN26 260.00 C 23.72 23.72 23.72 25.65 +6.14 56 1 5 -1
29JUN26 265.00 C 0.00 0.00 0.00 23.93 +6.02 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 22.22 +5.68 55 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 20.51 +5.77 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 19.02 +5.60 55 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 17.67 +5.27 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 15.84 +4.46 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 14.54 +4.18 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 13.93 +4.44 55 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 106.91 +10.48 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 104.77 +10.49 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 102.62 +10.40 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 100.47 +10.28 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 98.38 +10.23 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 96.35 +10.23 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 94.31 +10.23 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 92.28 +10.09 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 90.25 +9.96 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 88.28 +9.89 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 86.39 +9.90 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 84.49 +9.90 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 82.60 +9.77 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 80.70 +9.60 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 78.81 +9.45 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 77.07 +9.45 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 75.34 +9.46 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 73.60 +9.41 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 71.87 +9.24 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 70.13 +9.06 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 68.42 +8.91 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 66.86 +8.91 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 65.30 +8.91 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 63.74 +8.87 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 60.63 +8.50 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 57.65 +8.26 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 54.91 +8.26 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 52.18 +7.94 52 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 49.45 +7.56 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 47.89 +8.35 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 44.72 +8.00 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 43.36 +8.55 53 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 40.72 +7.82 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 38.67 +7.33 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 36.82 +7.03 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 35.07 +6.76 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 33.24 +6.34 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 31.61 +6.03 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 29.97 +5.89 53 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 28.33 +5.55 53 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 26.70 +5.84 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 25.29 +5.69 53 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 23.99 +5.65 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 22.04 +4.70 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 109.72 +10.26 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 107.71 +10.26 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 105.71 +10.27 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 103.70 +10.13 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 101.70 +10.00 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 99.76 +9.93 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 97.89 +9.93 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 96.03 +9.94 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 94.16 +9.89 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 92.30 +9.74 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 90.43 +9.58 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 88.65 +9.50 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 86.94 +9.50 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 85.24 +9.51 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 83.54 +9.51 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 81.83 +9.33 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 80.13 +9.16 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 78.42 +8.97 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 76.89 +8.97 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 75.36 +8.97 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 73.84 +8.98 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 72.31 +8.93 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 70.78 +8.74 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 69.26 +8.56 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 66.35 +8.33 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 63.68 +8.34 50 0 0 0
30DEC26 215.00 C 55.00 55.00 55.00 61.01 +8.19 50 1 1 0
30DEC26 220.00 C 0.00 0.00 0.00 58.34 +7.81 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 55.84 +7.60 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 53.55 +7.61 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 51.27 +8.11 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 48.99 +7.57 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 47.64 +8.02 51 0 0 0
30DEC26 250.00 C 36.00 42.00 36.00 45.34 +7.50 51 2 3 +1
30DEC26 255.00 C 0.00 0.00 0.00 43.74 +7.45 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 41.77 +7.04 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 40.20 +6.92 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 38.51 +6.62 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 36.92 +7.01 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 35.33 +6.97 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 33.75 +5.80 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 31.22 +4.53 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 29.75 +5.05 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 28.53 +5.05 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 77.18 +9.13 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 75.69 +8.95 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 74.31 +8.89 50 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 71.69 +8.90 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 69.08 +8.91 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 66.46 +8.60 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 63.85 +8.23 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 61.60 +8.22 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 59.37 +8.23 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 57.14 +8.67 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 54.92 +8.28 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 53.56 +8.70 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 50.88 +7.67 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 49.81 +8.24 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 48.07 +8.04 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 46.41 +7.92 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 44.79 +7.69 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 43.17 +7.87 51 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 41.63 +7.83 51 0 0 0
TOTAL CALL 466 7,946 +226
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.06 -0.01 63 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.10 -0.03 62 0 6 0
30MAR26 165.00 P 0.30 0.30 0.30 0.13 -0.04 62 1 15 +1
30MAR26 167.50 P 0.00 0.00 0.00 0.17 -0.06 62 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.22 -0.07 62 0 15 0
30MAR26 172.50 P 0.00 0.00 0.00 0.27 -0.10 62 0 2 0
30MAR26 175.00 P 0.70 0.70 0.70 0.35 -0.12 62 4 20 -4
30MAR26 177.50 P 0.00 0.00 0.00 0.44 -0.15 62 0 21 0
30MAR26 180.00 P 0.78 1.00 0.78 0.55 -0.19 62 5 202 +2
30MAR26 182.50 P 0.00 0.00 0.00 0.67 -0.23 62 0 1 0
30MAR26 185.00 P 0.00 0.00 0.00 0.80 -0.29 62 0 37 0
30MAR26 187.50 P 0.00 0.00 0.00 0.98 -0.35 62 0 146 0
30MAR26 190.00 P 1.54 1.54 1.54 1.17 -0.43 62 1 149 +1
30MAR26 192.50 P 0.00 0.00 0.00 1.38 -0.44 62 1 71 0
30MAR26 195.00 P 2.20 2.50 2.20 1.61 -0.57 62 10 203 -1
30MAR26 197.50 P 2.25 2.27 2.25 1.93 -0.62 62 16 40 +15
30MAR26 200.00 P 3.00 3.00 2.70 2.19 -0.79 62 5 76 +2
30MAR26 205.00 P 3.65 3.80 2.60 2.93 -1.03 62 6 56 0
30MAR26 210.00 P 5.10 5.55 3.00 3.89 -1.33 62 19 97 +15
30MAR26 215.00 P 7.00 7.00 6.76 5.00 -1.70 61 7 78 0
30MAR26 220.00 P 8.00 8.99 5.67 6.29 -2.09 61 13 82 +10
30MAR26 225.00 P 11.50 11.78 11.42 7.88 -2.59 61 9 35 +6
30MAR26 230.00 P 13.20 14.30 8.50 9.62 -3.58 61 44 87 +38
30MAR26 235.00 P 15.50 16.65 10.63 11.61 -4.00 61 90 428 +83
30MAR26 240.00 P 0.00 0.00 0.00 13.88 -4.96 61 0 346 0
30MAR26 245.00 P 16.20 16.20 16.20 16.28 -5.83 60 1 46 0
30MAR26 250.00 P 0.00 0.00 0.00 19.16 -5.57 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 22.36 -6.79 61 0 30 0
30MAR26 260.00 P 26.26 26.26 26.26 25.78 -7.20 62 7 30 0
30MAR26 265.00 P 0.00 0.00 0.00 28.36 -8.43 59 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 32.83 -7.19 62 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 36.63 -7.57 62 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 40.53 -8.07 62 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 44.64 -8.40 62 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 48.83 -8.79 62 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 53.18 -9.07 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 57.59 -9.39 62 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.14 -0.04 58 0 21 0
29APR26 145.00 P 0.00 0.00 0.00 0.17 -0.06 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.21 -0.07 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.27 -0.08 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.32 -0.12 58 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.39 -0.13 58 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.48 -0.16 58 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 0.57 -0.20 58 0 49 0
29APR26 162.50 P 0.00 0.00 0.00 0.69 -0.21 58 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 0.82 -0.26 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 0.96 -0.32 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.12 -0.35 58 0 10 0
29APR26 172.50 P 2.08 2.08 2.08 1.32 -0.41 58 3 177 -3
29APR26 175.00 P 0.00 0.00 0.00 1.52 -0.49 58 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 1.75 -0.55 58 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 2.03 -0.61 58 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 2.32 -0.71 58 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 2.60 -0.82 58 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 2.99 -0.86 58 0 3 0
29APR26 190.00 P 0.00 0.00 0.00 3.39 -0.85 58 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 3.78 -0.97 58 0 3 0
29APR26 195.00 P 0.00 0.00 0.00 4.23 -1.02 58 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 4.61 -1.28 57 0 2 0
29APR26 200.00 P 0.00 0.00 0.00 5.12 -1.42 57 0 270 0
29APR26 205.00 P 7.85 7.85 7.85 6.25 -1.66 57 12 487 +12
29APR26 210.00 P 0.00 0.00 0.00 7.58 -1.98 57 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 9.04 -2.27 57 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 10.71 -2.62 57 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 12.52 -3.16 57 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 14.55 -3.72 57 0 475 0
29APR26 235.00 P 0.00 0.00 0.00 16.69 -4.54 56 0 224 0
29APR26 240.00 P 0.00 0.00 0.00 19.10 -5.10 56 0 19 0
29APR26 245.00 P 26.50 26.50 26.50 21.54 -5.71 56 1 471 +1
29APR26 250.00 P 0.00 0.00 0.00 24.66 -6.02 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 27.56 -5.77 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 30.87 -6.02 57 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 34.33 -5.79 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 37.93 -6.36 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 41.42 -6.80 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 45.05 -7.13 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 48.90 -7.49 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 52.84 -7.76 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 56.80 -8.12 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 61.01 -8.34 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 3.30 -0.68 56 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 3.70 -0.73 56 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 4.10 -0.86 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 4.50 -0.99 56 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 5.02 -1.00 56 0 3 0
28MAY26 190.00 P 5.30 5.30 5.30 5.55 -1.09 56 1 3 +1
28MAY26 192.50 P 0.00 0.00 0.00 6.09 -1.23 56 0 2 0
28MAY26 195.00 P 7.00 7.00 7.00 6.63 -1.38 56 1 111 0
28MAY26 197.50 P 0.00 0.00 0.00 7.26 -1.18 56 0 14 0
28MAY26 200.00 P 9.60 9.60 7.50 7.95 -1.22 56 22 20 +10
28MAY26 205.00 P 0.00 0.00 0.00 9.34 -1.50 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 10.60 -1.93 55 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 12.29 -2.33 55 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 14.07 -2.83 55 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 16.12 -3.25 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 18.18 -3.85 55 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 20.52 -4.35 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 22.96 -4.93 54 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 25.70 -5.38 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 28.28 -6.37 54 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 31.54 -5.38 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 34.78 -6.63 55 0 1 0
28MAY26 265.00 P 0.00 0.00 0.00 38.29 -5.58 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 41.69 -5.81 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 45.13 -6.09 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 48.77 -6.39 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 52.41 -6.70 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 56.17 -6.97 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.92 -0.16 54 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.06 -0.19 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.20 -0.26 54 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 1.40 -0.26 54 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 1.61 -0.26 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.82 -0.33 54 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 2.03 -0.42 54 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 2.32 -0.42 54 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 2.61 -0.44 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 2.91 -0.54 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 3.21 -0.65 54 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 3.60 -0.66 54 0 53 0
29JUN26 172.50 P 4.58 4.58 4.58 4.01 -0.66 54 30 32 +30
29JUN26 175.00 P 4.50 4.50 4.50 4.42 -0.79 54 1 88 +1
29JUN26 177.50 P 0.00 0.00 0.00 4.83 -0.92 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 5.31 -0.99 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 5.86 -0.98 54 0 2 0
29JUN26 185.00 P 0.00 0.00 0.00 6.41 -1.08 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 6.95 -1.24 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 7.50 -1.39 54 0 0 0
29JUN26 192.50 P 8.40 8.40 8.40 8.19 -1.40 54 1 1 0
29JUN26 195.00 P 0.00 0.00 0.00 8.89 -1.43 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 9.59 -1.26 54 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 10.30 -1.40 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 11.89 -1.51 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 13.24 -2.22 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 14.95 -2.65 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 16.99 -2.84 53 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 19.07 -3.33 53 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 21.20 -4.73 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 23.66 -4.38 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 26.22 -5.10 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 29.00 -5.54 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 32.12 -5.77 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 35.11 -4.98 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 38.34 -5.05 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 41.70 -5.12 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 44.47 -6.00 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 48.31 -5.82 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 51.85 -5.97 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 55.51 -6.26 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 59.17 -6.56 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 62.87 -6.84 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 66.84 -6.99 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 2.75 -0.49 52 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 3.07 -0.49 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.38 -0.58 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 3.69 -0.69 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 4.07 -0.74 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.50 -0.73 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 4.92 -0.75 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.35 -0.88 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 5.78 -1.02 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 6.28 -1.08 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 6.85 -1.07 52 0 3 0
29SEP26 170.00 P 0.00 0.00 0.00 7.42 -1.07 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 7.98 -1.22 52 0 2 0
29SEP26 175.00 P 0.00 0.00 0.00 8.55 -1.37 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 9.13 -1.52 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 9.86 -1.51 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 10.59 -1.51 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 11.31 -1.58 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 12.04 -1.75 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 12.77 -1.92 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 13.53 -2.07 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 14.44 -2.06 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 15.35 -1.58 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 16.25 -1.69 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 18.07 -1.98 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 19.44 -2.93 51 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 21.57 -3.20 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 23.71 -3.58 51 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 25.86 -4.08 51 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 28.36 -4.35 51 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 31.01 -4.63 51 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 33.77 -4.92 51 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 36.67 -5.19 51 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 39.67 -5.47 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 42.79 -4.81 52 0 15 0
29SEP26 260.00 P 46.67 46.67 46.67 46.01 -4.94 52 14 15 0
29SEP26 265.00 P 48.28 48.28 48.28 49.33 -4.99 52 15 15 0
29SEP26 270.00 P 0.00 0.00 0.00 52.49 -5.21 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 55.86 -5.35 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 59.23 -5.68 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 62.63 -5.99 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 66.23 -6.11 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 69.94 -6.14 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 73.66 -6.41 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 4.58 -0.72 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 5.02 -0.71 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 5.46 -0.72 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.90 -0.85 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.34 -0.98 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 6.86 -1.04 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 7.44 -1.04 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.02 -1.04 50 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 8.60 -1.09 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 9.18 -1.25 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 9.77 -1.40 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 10.44 -1.47 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 11.18 -1.47 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 11.92 -1.47 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 12.67 -1.49 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.41 -1.67 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 14.16 -1.84 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 14.91 -2.01 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 15.83 -2.01 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 16.76 -2.00 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 17.68 -2.01 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 18.60 -2.08 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 19.53 -1.89 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.46 -1.98 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 22.48 -2.20 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 23.97 -3.08 49 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 26.14 -3.38 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 28.40 -3.73 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 30.89 -3.96 49 0 0 0
30DEC26 230.00 P 37.00 37.00 36.00 33.53 -4.16 49 2 1 -2
30DEC26 235.00 P 0.00 0.00 0.00 36.20 -4.42 49 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 39.00 -4.57 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 41.87 -4.88 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 45.04 -5.03 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.96 -4.61 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 51.16 -4.75 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 54.46 -4.84 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 57.58 -5.12 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 60.98 -5.14 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 64.38 -5.18 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 67.79 -5.49 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 71.21 -5.80 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 74.72 -6.04 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 78.45 -6.06 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 22.25 -1.88 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 23.20 -1.67 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 24.27 -1.72 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 26.53 -1.57 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 27.94 -2.82 49 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 30.14 -3.17 48 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 32.38 -3.54 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 34.97 -3.59 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 37.64 -4.01 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.27 -4.37 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.25 -4.47 49 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 46.18 -4.36 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 49.33 -4.45 49 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.45 -4.05 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 55.74 -3.97 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 59.00 -4.11 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 62.12 -4.41 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 65.48 -4.48 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 68.90 -4.50 50 0 0 0
TOTAL PUT 342 7,560 +218
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$ 46.04
30MAR26 10.00 C 0.00 0.00 0.00 36.06 +1.04 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.56 +0.76 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.14 +0.66 238 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.56 +1.03 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.07 +0.71 162 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.57 +0.97 153 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 33.05 +1.02 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.57 +0.63 129 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 32.07 +0.63 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.57 +0.91 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.05 +0.40 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 30.82 +0.88 222 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 30.07 +1.03 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 29.55 +0.52 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 29.08 +1.01 118 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 28.58 +0.52 111 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 28.08 +0.91 102 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 27.58 +0.42 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 27.32 +0.96 183 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 26.58 +1.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.41 +0.96 184 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 25.09 +0.47 97 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 24.09 +1.04 87 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 23.09 +0.54 66 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 22.09 +0.81 0 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 21.32 +1.02 130 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 20.10 +1.04 71 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 19.39 +1.33 122 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 18.10 +0.62 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 17.10 +0.57 0 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 16.11 +1.04 56 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 15.11 +0.76 49 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 14.08 +0.99 0 0 138 0
30MAR26 33.00 C 0.00 0.00 0.00 13.39 +0.93 82 0 294 0
30MAR26 34.00 C 0.00 0.00 0.00 12.14 +0.77 49 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 11.29 +1.06 63 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 10.36 +1.18 62 0 267 0
30MAR26 37.00 C 8.80 8.80 8.80 9.26 +1.05 50 1 108 0
30MAR26 38.00 C 7.79 7.83 7.75 8.51 +1.21 58 86 1,066 +59
30MAR26 39.00 C 0.00 0.00 0.00 7.34 +0.87 44 0 456 0
30MAR26 40.00 C 6.55 6.55 6.55 6.73 +1.09 54 2 448 0
30MAR26 41.00 C 5.84 5.84 4.93 5.77 +0.76 49 35 1,247 -15
30MAR26 42.00 C 4.23 4.90 4.23 4.89 +0.56 46 3 711 0
30MAR26 43.00 C 3.55 4.00 2.99 4.30 +0.64 49 72 649 -8
30MAR26 44.00 C 3.29 3.65 2.55 3.64 +0.58 48 220 428 -47
30MAR26 45.00 C 2.80 3.10 2.10 3.10 +0.56 49 342 2,638 +112
30MAR26 46.00 C 2.91 2.91 1.73 2.61 +0.53 50 356 707 +183
30MAR26 47.00 C 1.79 2.20 1.68 2.20 +0.52 50 255 557 +224
30MAR26 48.00 C 1.50 1.81 1.46 1.80 +0.45 50 76 517 +4
30MAR26 49.00 C 1.29 1.32 0.98 1.49 +0.42 51 113 240 +28
30MAR26 50.00 C 1.20 1.25 0.77 1.20 +0.36 51 80 996 +22
30MAR26 52.50 C 0.63 0.72 0.44 0.67 +0.23 50 58 1,037 +5
30MAR26 55.00 C 0.37 0.45 0.30 0.36 +0.15 50 131 1,192 +76
30MAR26 57.50 C 0.22 0.25 0.14 0.18 +0.08 50 19 551 +17
30MAR26 60.00 C 0.11 0.14 0.11 0.09 +0.04 50 7 287 +7
30MAR26 62.50 C 0.06 0.09 0.06 0.04 +0.02 50 15 161 +5
29APR26 25.00 C 0.00 0.00 0.00 21.32 +0.70 86 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 20.16 +1.03 49 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 19.39 +1.31 81 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 18.54 +1.06 85 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 17.10 +0.57 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 16.12 +0.78 0 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 15.44 +0.80 65 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 14.42 +1.10 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.39 +0.70 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.27 +0.53 41 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 11.41 +0.60 46 0 29 0
29APR26 36.00 C 10.13 10.13 10.13 10.55 +0.99 48 7 239 +7
29APR26 37.00 C 7.95 7.95 7.95 9.84 +1.07 52 1 323 -1
29APR26 38.00 C 8.31 8.31 8.31 9.15 +0.93 55 20 575 -20
29APR26 39.00 C 6.73 6.73 6.73 8.34 +0.91 54 1 355 0
29APR26 40.00 C 6.75 6.75 6.75 7.41 +1.01 50 8 1,121 -8
29APR26 41.00 C 0.00 0.00 0.00 6.68 +0.69 50 0 325 0
29APR26 42.00 C 5.73 6.00 5.73 5.84 +0.61 47 7 420 -2
29APR26 43.00 C 0.00 0.00 0.00 5.37 +0.66 49 0 354 0
29APR26 44.00 C 3.67 4.40 3.67 4.78 +0.60 49 51 330 0
29APR26 45.00 C 3.95 4.21 3.54 4.26 +0.59 49 77 608 +23
29APR26 46.00 C 3.45 3.77 3.45 3.78 +0.68 50 13 322 +3
29APR26 47.00 C 2.74 3.34 2.32 3.34 +0.54 50 235 1,257 +18
29APR26 48.00 C 2.16 2.92 2.16 2.97 +0.54 50 110 196 -40
29APR26 49.00 C 2.16 2.60 2.01 2.63 +0.53 51 86 331 +16
29APR26 50.00 C 2.22 2.30 1.74 2.30 +0.50 51 48 289 +28
29APR26 52.50 C 1.48 1.64 1.48 1.62 +0.40 51 30 307 0
29APR26 55.00 C 1.08 1.08 1.08 1.11 +0.31 50 4 111 +4
29APR26 57.50 C 0.00 0.00 0.00 0.75 +0.23 50 0 617 0
29APR26 60.00 C 0.00 0.00 0.00 0.49 +0.16 50 15 447 +15
29APR26 62.50 C 0.31 0.45 0.31 0.32 +0.11 50 36 281 +14
28MAY26 25.00 C 0.00 0.00 0.00 21.32 +0.70 69 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 20.51 +1.20 77 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 19.58 +1.31 76 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 18.54 +1.06 69 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 17.17 +0.64 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 16.22 +0.88 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 15.44 +0.80 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.42 +0.57 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.50 +0.76 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.29 +0.55 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.75 +0.61 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.24 +1.33 55 0 30 0
28MAY26 37.00 C 10.00 10.00 10.00 9.87 +0.71 43 1 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.68 +1.31 54 0 51 0
28MAY26 39.00 C 0.00 0.00 0.00 8.90 +0.96 53 0 36 0
28MAY26 40.00 C 0.00 0.00 0.00 7.85 +0.57 48 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 7.41 +0.79 51 0 94 0
28MAY26 42.00 C 0.00 0.00 0.00 6.71 +0.90 50 0 70 0
28MAY26 43.00 C 5.22 5.22 5.22 6.06 +0.79 49 6 66 -6
28MAY26 44.00 C 4.65 5.46 4.65 5.37 +0.47 48 72 155 +71
28MAY26 45.00 C 0.00 0.00 0.00 5.03 +0.63 50 0 219 0
28MAY26 46.00 C 4.23 4.51 4.04 4.57 +0.62 50 30 264 0
28MAY26 47.00 C 3.62 4.14 3.62 4.14 +0.61 50 85 115 +54
28MAY26 48.00 C 3.08 3.08 3.08 3.75 +0.59 50 6 313 0
28MAY26 49.00 C 3.05 3.05 3.05 3.40 +0.61 50 10 70 +10
28MAY26 50.00 C 3.00 3.00 3.00 3.06 +0.57 51 8 98 0
28MAY26 52.50 C 1.98 2.17 1.79 2.31 +0.47 50 45 67 +19
28MAY26 55.00 C 1.52 1.67 1.44 1.72 +0.39 50 31 66 +16
28MAY26 57.50 C 1.18 1.18 1.18 1.28 +0.32 50 10 44 0
28MAY26 60.00 C 0.00 0.00 0.00 0.94 +0.26 50 0 0 0
28MAY26 62.50 C 0.87 0.88 0.87 0.68 +0.21 50 11 33 +8
29JUN26 13.00 C 0.00 0.00 0.00 33.12 +0.91 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 32.62 +0.50 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 32.13 +0.69 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.63 +0.97 67 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 31.13 +0.48 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.82 +0.88 110 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 30.14 +0.53 64 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 29.64 +0.61 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 29.14 +0.41 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 28.65 +0.59 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 28.15 +0.98 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 28.00 +0.84 104 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 27.32 +0.70 89 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 26.58 +0.82 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.41 +0.66 90 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 25.17 +0.55 45 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 24.18 +1.06 49 0 557 0
29JUN26 23.00 C 0.00 0.00 0.00 23.43 +0.88 77 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 22.20 +0.92 48 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 21.32 +0.70 61 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 20.69 +1.38 75 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 19.58 +1.25 66 0 103 0
29JUN26 28.00 C 0.00 0.00 0.00 18.54 +1.06 61 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 17.66 +1.13 61 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 16.22 +0.35 0 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 15.79 +1.15 57 0 539 0
29JUN26 32.00 C 0.00 0.00 0.00 14.42 +0.40 42 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 13.90 +0.76 53 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 12.98 +0.93 51 0 80 0
29JUN26 35.00 C 11.50 11.50 11.50 12.03 +0.62 48 10 49 0
29JUN26 36.00 C 0.00 0.00 0.00 11.24 +0.60 48 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.82 +1.32 53 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 9.68 +0.98 47 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 9.27 +1.23 51 0 153 0
29JUN26 40.00 C 8.30 8.30 7.00 8.21 +0.42 46 2 883 +1
29JUN26 41.00 C 6.50 7.50 6.50 8.06 +1.15 52 2 130 0
29JUN26 42.00 C 0.00 0.00 0.00 7.26 +0.66 49 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 6.68 +0.66 49 1 237 0
29JUN26 44.00 C 6.10 6.10 5.02 6.16 +0.79 49 25 328 0
29JUN26 45.00 C 4.88 5.29 4.70 5.67 +0.61 49 45 375 +23
29JUN26 46.00 C 4.51 5.19 4.19 5.22 +0.59 49 58 207 -3
29JUN26 47.00 C 3.84 3.84 3.84 4.80 +0.60 49 4 36 -4
29JUN26 48.00 C 3.63 4.40 3.63 4.42 +0.59 50 58 53 +34
29JUN26 49.00 C 3.21 3.21 3.21 4.07 +0.59 50 15 34 +15
29JUN26 50.00 C 3.22 3.66 2.94 3.74 +0.60 50 35 185 +4
29JUN26 52.50 C 2.55 2.55 2.35 2.99 +0.55 50 37 35 +32
29JUN26 55.00 C 2.05 2.36 2.05 2.35 +0.46 50 16 25 -1
29JUN26 57.50 C 1.80 1.99 1.71 1.83 +0.37 50 36 50 +35
29JUN26 60.00 C 1.38 1.38 1.38 1.43 +0.32 50 20 185 0
29JUN26 62.50 C 0.00 0.00 0.00 1.11 +0.27 50 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 28.15 +0.98 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 28.00 +0.84 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.32 +0.70 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.67 +0.68 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.54 +0.79 74 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 25.59 +0.76 72 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 24.18 +0.98 41 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 23.43 +0.88 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.65 +1.37 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.48 +0.86 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.69 +0.69 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.58 +0.88 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.98 +0.81 55 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 17.68 +0.40 46 0 53 0
29SEP26 30.00 C 0.00 0.00 0.00 16.97 +0.94 49 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 16.60 +1.04 55 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 15.55 +1.14 51 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.86 +0.86 52 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 13.69 +0.69 47 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 12.97 +0.44 47 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 12.24 +0.83 46 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 11.82 +0.99 49 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 10.85 +0.69 46 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 10.37 +0.74 47 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 9.68 +0.73 46 2 102 +2
29SEP26 41.00 C 0.00 0.00 0.00 9.15 +0.61 47 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 8.61 +0.39 47 2 27 +2
29SEP26 43.00 C 0.00 0.00 0.00 8.12 +0.40 47 0 93 0
29SEP26 44.00 C 7.05 7.05 7.05 7.66 +0.43 47 15 148 0
29SEP26 45.00 C 0.00 0.00 0.00 7.35 +0.61 48 0 118 0
29SEP26 46.00 C 0.00 0.00 0.00 6.93 +0.59 49 0 138 0
29SEP26 47.00 C 6.00 6.00 6.00 6.53 +0.58 49 5 105 0
29SEP26 48.00 C 0.00 0.00 0.00 6.15 +0.61 49 0 45 0
29SEP26 49.00 C 4.75 5.75 4.75 5.75 +0.55 49 21 45 +15
29SEP26 50.00 C 0.00 0.00 0.00 5.45 +0.59 49 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 4.77 +0.68 50 0 12 0
29SEP26 55.00 C 3.71 3.71 3.71 4.08 +0.66 50 15 15 0
29SEP26 57.50 C 3.19 3.19 3.19 3.44 +0.56 50 15 16 +15
29SEP26 60.00 C 0.00 0.00 0.00 2.94 +0.55 50 0 15 0
29SEP26 62.50 C 2.62 2.62 2.62 2.48 +0.47 50 1 7 -1
30DEC26 22.00 C 0.00 0.00 0.00 24.36 +0.40 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.56 +0.76 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.86 +1.01 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.72 +0.79 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 20.81 +0.69 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.09 +0.70 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.27 +0.85 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.40 +0.85 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.47 +0.54 45 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 16.89 +0.89 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.28 +0.92 49 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 15.44 +0.75 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 14.66 +0.70 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 13.98 +0.46 47 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 13.06 +0.67 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.75 +0.91 47 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 12.41 +1.09 49 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 11.44 +0.35 46 0 32 0
30DEC26 40.00 C 11.00 11.00 10.93 10.80 +0.39 45 2 53 -2
30DEC26 41.00 C 0.00 0.00 0.00 10.34 +0.37 46 0 19 0
30DEC26 42.00 C 0.00 0.00 0.00 10.25 +0.76 49 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 9.65 +0.63 48 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 8.86 +0.59 46 0 405 0
30DEC26 45.00 C 0.00 0.00 0.00 8.42 +0.45 46 0 781 0
30DEC26 46.00 C 0.00 0.00 0.00 8.18 +0.61 47 0 137 0
30DEC26 47.00 C 7.22 7.22 7.22 7.79 +0.60 47 15 22 +15
30DEC26 48.00 C 0.00 0.00 0.00 7.42 +0.58 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 7.07 +0.57 48 0 500 0
30DEC26 50.00 C 6.52 6.52 6.52 6.74 +0.56 48 1 97 +1
30DEC26 52.50 C 0.00 0.00 0.00 5.97 +0.59 48 0 36 0
30DEC26 55.00 C 4.46 4.46 4.46 5.30 +0.59 48 15 51 0
30DEC26 57.50 C 4.31 4.31 4.31 4.70 +0.63 49 15 15 +15
30DEC26 60.00 C 0.00 0.00 0.00 4.10 +0.54 49 0 50 0
30DEC26 62.50 C 3.49 3.53 3.49 3.61 +0.54 48 7 59 0
30MAR27 35.00 C 0.00 0.00 0.00 14.65 +0.53 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.14 +0.64 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.82 +0.83 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.78 +0.22 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.28 +0.53 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.90 +0.49 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.37 +0.68 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.89 +0.44 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.64 +0.70 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.96 +0.68 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.95 +0.90 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.41 +0.79 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.86 +0.64 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.51 +0.64 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.15 +0.61 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.83 +0.61 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.05 +0.57 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.37 +0.61 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.76 +0.63 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.13 - 48 0 0 -
TOTAL CALL 3,430 42,097 +1,099
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 194 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 172 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 167 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 162 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 153 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 140 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 136 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 399 0
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 89 12 330 +12
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 497 0
30MAR26 30.00 P 0.03 0.03 0.03 0.01 0.00 60 40 2,462 -40
30MAR26 31.00 P 0.04 0.04 0.03 0.01 0.00 56 22 627 -7
30MAR26 32.00 P 0.05 0.05 0.04 0.01 0.00 52 46 1,044 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 0.00 52 0 712 0
30MAR26 34.00 P 0.07 0.07 0.07 0.03 -0.01 51 5 821 -5
30MAR26 35.00 P 0.11 0.11 0.11 0.05 -0.02 50 2 482 0
30MAR26 36.00 P 0.17 0.19 0.14 0.09 -0.02 50 13 678 -1
30MAR26 37.00 P 0.23 0.25 0.23 0.14 -0.04 50 8 524 +7
30MAR26 38.00 P 0.30 0.38 0.24 0.22 -0.05 50 163 1,484 +4
30MAR26 39.00 P 0.38 0.52 0.33 0.33 -0.08 50 205 1,393 +92
30MAR26 40.00 P 0.53 0.71 0.47 0.48 -0.08 50 126 1,653 +25
30MAR26 41.00 P 0.79 0.95 0.63 0.66 -0.13 50 89 430 +17
30MAR26 42.00 P 1.00 1.40 0.87 0.90 -0.17 49 467 687 +268
30MAR26 43.00 P 1.36 1.80 1.20 1.22 -0.20 50 80 798 +5
30MAR26 44.00 P 1.60 2.21 1.51 1.58 -0.24 50 198 1,486 -57
30MAR26 45.00 P 2.15 2.52 1.95 2.00 -0.29 50 145 981 -32
30MAR26 46.00 P 2.70 3.40 2.45 2.50 -0.33 50 179 870 +102
30MAR26 47.00 P 3.37 3.43 3.07 3.09 -0.39 51 99 247 +31
30MAR26 48.00 P 3.88 3.88 3.73 3.73 -0.42 51 16 77 +15
30MAR26 49.00 P 0.00 0.00 0.00 4.41 -0.41 52 0 67 0
30MAR26 50.00 P 0.00 0.00 0.00 5.15 -0.52 52 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 7.21 -0.57 55 0 25 0
30MAR26 55.00 P 0.00 0.00 0.00 9.36 -0.69 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.56 -1.23 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.25 -0.85 68 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 16.75 -0.75 76 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 0.00 51 0 22 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 0.00 51 0 202 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 0.00 50 0 99 0
29APR26 32.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 102 0
29APR26 33.00 P 0.23 0.23 0.23 0.15 -0.01 50 1 157 +1
29APR26 34.00 P 0.28 0.28 0.28 0.22 -0.02 50 16 268 +16
29APR26 35.00 P 0.38 0.38 0.36 0.31 -0.03 50 14 595 0
29APR26 36.00 P 0.48 0.55 0.45 0.42 -0.05 50 69 454 +60
29APR26 37.00 P 0.45 0.67 0.45 0.57 -0.06 50 52 1,245 +25
29APR26 38.00 P 0.82 0.82 0.73 0.75 -0.03 50 56 794 -2
29APR26 39.00 P 1.27 1.27 0.98 0.96 -0.05 50 17 360 +5
29APR26 40.00 P 1.46 1.50 1.21 1.18 -0.09 50 33 958 +30
29APR26 41.00 P 1.50 1.50 1.50 1.48 -0.11 50 16 165 +16
29APR26 42.00 P 2.23 2.23 1.75 1.79 -0.15 50 114 459 +50
29APR26 43.00 P 2.29 2.53 2.18 2.17 -0.16 50 89 316 +60
29APR26 44.00 P 2.70 3.17 2.52 2.58 -0.21 50 143 875 +4
29APR26 45.00 P 3.78 3.78 2.98 3.05 -0.21 50 148 352 +83
29APR26 46.00 P 4.29 4.29 3.52 3.57 -0.24 50 51 273 +15
29APR26 47.00 P 4.66 4.94 4.13 4.15 -0.27 50 276 1,017 +17
29APR26 48.00 P 5.07 5.07 5.07 4.76 -0.32 51 15 101 +15
29APR26 49.00 P 0.00 0.00 0.00 5.43 -0.35 51 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 6.17 -0.35 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.00 -0.72 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.04 -0.52 53 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 12.14 -0.84 53 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.45 -1.01 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.75 -0.99 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 51 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 0.00 50 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28MAY26 28.00 P 0.14 0.14 0.14 0.07 0.00 50 200 820 +200
28MAY26 29.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
28MAY26 30.00 P 0.25 0.25 0.21 0.15 -0.01 50 30 121 +21
28MAY26 31.00 P 0.00 0.00 0.00 0.21 -0.01 50 0 21 0
28MAY26 32.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 6 0
28MAY26 33.00 P 0.00 0.00 0.00 0.39 -0.03 50 0 55 0
28MAY26 34.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 39 0
28MAY26 35.00 P 0.66 0.73 0.66 0.67 -0.04 50 3 61 -2
28MAY26 36.00 P 0.00 0.00 0.00 0.84 -0.02 50 0 101 0
28MAY26 37.00 P 1.03 1.03 1.03 1.04 -0.02 50 5 86 0
28MAY26 38.00 P 1.27 1.27 1.27 1.27 -0.05 50 5 230 +5
28MAY26 39.00 P 1.58 1.58 1.48 1.54 -0.06 50 26 124 +15
28MAY26 40.00 P 2.16 2.16 1.79 1.83 -0.10 49 16 138 +10
28MAY26 41.00 P 2.46 2.46 2.19 2.16 -0.13 49 33 79 -6
28MAY26 42.00 P 3.02 3.02 3.02 2.53 -0.16 49 15 149 +15
28MAY26 43.00 P 3.48 3.54 3.48 2.94 -0.18 49 30 126 +15
28MAY26 44.00 P 3.59 3.83 3.59 3.40 -0.20 49 30 445 +15
28MAY26 45.00 P 4.35 4.35 4.35 3.89 -0.22 49 15 74 +15
28MAY26 46.00 P 5.02 5.02 4.52 4.43 -0.23 49 51 73 +51
28MAY26 47.00 P 5.11 5.16 5.08 5.00 -0.26 49 27 21 +15
28MAY26 48.00 P 5.81 5.81 5.62 5.61 -0.31 49 37 36 +21
28MAY26 49.00 P 6.49 6.49 6.49 6.29 -0.31 50 30 36 +30
28MAY26 50.00 P 0.00 0.00 0.00 6.98 -0.34 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 8.89 -0.32 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.57 -0.37 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.45 -0.85 46 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 14.65 -0.81 46 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 16.86 -0.96 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
29JUN26 22.00 P 0.08 0.08 0.08 0.01 0.00 48 2 945 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 49 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1,490 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 0.00 49 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 0.00 50 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 73 0
29JUN26 29.00 P 0.37 0.37 0.34 0.22 -0.01 49 60 213 +34
29JUN26 30.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.40 -0.02 49 0 333 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 -0.02 50 0 436 0
29JUN26 33.00 P 0.00 0.00 0.00 0.66 -0.04 50 0 528 0
29JUN26 34.00 P 0.00 0.00 0.00 0.82 -0.03 50 0 494 0
29JUN26 35.00 P 0.00 0.00 0.00 1.02 -0.02 50 0 300 0
29JUN26 36.00 P 1.25 1.25 1.25 1.24 -0.03 50 3 396 0
29JUN26 37.00 P 1.58 1.58 1.47 1.47 -0.03 49 23 1,875 +17
29JUN26 38.00 P 1.75 1.75 1.75 1.74 -0.04 49 20 1,786 0
29JUN26 39.00 P 2.38 2.38 2.00 2.06 -0.05 49 71 473 +30
29JUN26 40.00 P 2.73 2.73 2.36 2.38 -0.07 49 20 190 +20
29JUN26 41.00 P 2.74 2.74 2.70 2.74 -0.12 49 25 99 +9
29JUN26 42.00 P 3.41 3.41 3.41 3.14 -0.12 49 15 839 +15
29JUN26 43.00 P 3.97 3.97 3.97 3.58 -0.15 49 15 71 +15
29JUN26 44.00 P 4.18 4.19 4.04 4.05 -0.16 49 45 80 +15
29JUN26 45.00 P 4.57 4.57 4.49 4.56 -0.17 49 13 1,009 +7
29JUN26 46.00 P 5.40 5.40 5.08 5.10 -0.19 49 27 45 +15
29JUN26 47.00 P 0.00 0.00 0.00 5.69 -0.21 49 0 0 0
29JUN26 48.00 P 7.03 7.03 7.03 6.30 -0.24 49 15 23 +15
29JUN26 49.00 P 0.00 0.00 0.00 6.95 -0.27 49 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 7.61 -0.40 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 9.41 -0.36 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.40 -0.65 51 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.01 -1.25 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.73 -0.59 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.40 -1.07 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 49 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 +0.01 49 0 134 0
29SEP26 26.00 P 0.62 0.62 0.62 0.35 +0.01 49 10 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 +0.01 49 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 0.00 49 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 0.00 49 0 1,097 0
29SEP26 31.00 P 1.25 1.25 1.25 1.04 +0.01 50 2 1,353 -2
29SEP26 32.00 P 0.00 0.00 0.00 1.25 0.00 49 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.48 0.00 50 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 1.72 -0.03 49 0 65 0
29SEP26 35.00 P 2.06 2.06 2.06 1.99 -0.05 49 4 1,036 0
29SEP26 36.00 P 2.52 2.52 2.52 2.28 -0.03 49 1 69 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 -0.04 49 0 656 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 +0.04 50 1 131 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.38 +0.02 50 0 159 0
29SEP26 40.00 P 3.73 3.73 3.73 3.74 -0.01 49 15 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.17 -0.02 49 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.62 -0.04 49 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 5.10 -0.05 49 1 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.61 -0.07 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.10 -0.14 49 0 15 0
29SEP26 46.00 P 6.72 6.72 6.72 6.66 -0.16 49 15 15 +15
29SEP26 47.00 P 0.00 0.00 0.00 7.25 -0.18 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 7.87 -0.19 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.50 -0.21 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.20 -0.18 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.07 +0.08 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.53 -0.27 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.84 -0.07 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.93 -0.34 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.04 +0.17 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 172 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 0.00 48 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 0.00 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 0.00 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.65 0.00 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 0.78 -0.01 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 0.96 -0.01 48 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.14 -0.01 48 0 76 0
30DEC26 30.00 P 1.48 1.48 1.48 1.35 -0.03 48 1 91 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.58 -0.03 48 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.03 48 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.11 +0.01 48 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.39 +0.03 48 0 14 0
30DEC26 35.00 P 0.00 0.00 0.00 2.70 -0.02 48 0 790 0
30DEC26 36.00 P 0.00 0.00 0.00 3.01 -0.05 48 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.38 -0.05 48 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.78 -0.02 48 0 1,328 0
30DEC26 39.00 P 0.00 0.00 0.00 4.17 -0.04 48 0 71 0
30DEC26 40.00 P 0.00 0.00 0.00 4.61 -0.02 48 0 29 0
30DEC26 41.00 P 0.00 0.00 0.00 5.05 -0.06 48 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 5.52 -0.07 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.03 -0.07 48 0 818 0
30DEC26 44.00 P 6.64 6.64 6.64 6.55 -0.09 48 13 302 -13
30DEC26 45.00 P 7.10 7.10 7.10 7.10 -0.11 48 1 401 +1
30DEC26 46.00 P 0.00 0.00 0.00 7.67 -0.13 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 8.27 -0.14 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.88 -0.17 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.52 -0.18 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 10.23 -0.28 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.57 -0.38 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 13.44 -0.69 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.79 +0.19 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.67 -0.53 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.38 -0.95 49 0 0 0
30MAR27 35.00 P 3.23 3.23 3.23 3.26 -0.04 47 1 12 +1
30MAR27 36.00 P 3.73 3.73 3.73 3.64 -0.04 47 7 7 +7
30MAR27 37.00 P 0.00 0.00 0.00 4.02 -0.03 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.43 -0.04 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.90 0.00 47 0 0 0
30MAR27 40.00 P 5.39 5.39 5.39 5.32 -0.04 47 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.82 -0.02 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.32 -0.02 47 0 0 0
30MAR27 43.00 P 6.82 6.82 6.82 6.83 -0.04 47 1 1 +1
30MAR27 44.00 P 0.00 0.00 0.00 7.37 -0.05 47 0 0 0
30MAR27 45.00 P 8.10 8.10 8.10 7.93 -0.07 47 2 2 +2
30MAR27 46.00 P 0.00 0.00 0.00 8.51 -0.08 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.12 -0.09 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.74 -0.10 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.38 -0.12 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.05 -0.05 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.91 +0.02 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.30 -0.37 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.14 -0.45 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.13 - 48 0 0 -
TOTAL PUT 4,008 63,961 +1,460
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$ 9.97
30MAR26 8.00 C 0.00 0.00 0.00 2.06 -0.39 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.80 -0.38 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.59 -0.34 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.39 -0.36 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.17 -0.36 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.00 -0.33 52 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.83 -0.24 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.68 -0.28 50 0 0 0
30MAR26 10.00 C 0.53 0.54 0.53 0.56 -0.24 51 10 10 +10
30MAR26 10.50 C 0.00 0.00 0.00 0.35 -0.19 50 0 32 0
30MAR26 11.00 C 0.00 0.00 0.00 0.21 -0.14 50 0 2 0
30MAR26 11.50 C 0.14 0.14 0.14 0.13 -0.08 51 10 47 0
30MAR26 12.00 C 0.07 0.07 0.07 0.07 -0.05 50 20 139 -20
30MAR26 12.50 C 0.05 0.05 0.05 0.04 -0.03 51 20 64 -20
30MAR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 177 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.12 -0.39 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.89 -0.40 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.66 -0.41 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.44 -0.42 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.35 -0.29 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.18 -0.29 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.00 -0.29 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.87 -0.26 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.74 -0.24 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.53 -0.20 46 0 9 0
29APR26 11.00 C 0.00 0.00 0.00 0.37 -0.15 45 0 10 0
29APR26 11.50 C 0.26 0.26 0.26 0.26 -0.11 46 9 18 +9
29APR26 12.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 24 0
29APR26 12.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 100 0
29APR26 13.00 C 0.08 0.08 0.08 0.08 -0.03 47 15 141 +15
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.22 -0.32 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 -0.36 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.73 -0.43 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.63 -0.34 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.38 -0.40 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.28 -0.32 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.14 -0.29 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.00 -0.26 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.87 -0.26 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.65 -0.23 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.49 -0.19 43 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.36 -0.15 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.26 -0.12 43 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 -0.09 43 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.14 -0.06 44 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 18 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.25 -0.36 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.03 -0.36 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 -0.34 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.66 -0.33 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.49 -0.29 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 -0.27 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 -0.28 44 0 0 0
29JUN26 9.75 C 1.13 1.13 1.13 1.05 -0.26 44 15 15 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.92 -0.25 43 0 230 0
29JUN26 10.50 C 0.00 0.00 0.00 0.71 -0.21 43 0 300 0
29JUN26 11.00 C 0.00 0.00 0.00 0.54 -0.17 43 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 -0.14 43 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.11 43 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 -0.09 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 23 0
29JUN26 13.50 C 0.16 0.16 0.16 0.11 -0.06 42 15 40 +15
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JUN26 16.00 C 0.06 0.06 0.06 0.02 -0.02 42 2 35 -2
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 -0.36 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.13 -0.34 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.95 -0.33 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.32 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.62 -0.31 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.47 -0.30 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.34 -0.28 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.21 -0.27 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.25 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.22 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.18 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.16 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 -0.15 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.12 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 -0.11 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.09 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.08 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.07 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 2 0
29SEP26 15.50 C 0.16 0.16 0.16 0.12 -0.04 44 2 2 +2
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.42 -0.34 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.25 -0.33 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 -0.32 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.94 -0.30 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 -0.28 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.66 -0.28 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.25 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.25 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.33 -0.24 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 -0.21 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 -0.19 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 -0.17 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.15 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.14 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 -0.12 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.11 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.10 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.08 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.06 45 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 -0.34 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 -0.32 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.24 -0.32 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.11 -0.29 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.98 -0.29 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 -0.28 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 -0.26 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 -0.26 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 -0.26 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 -0.22 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 -0.22 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 -0.19 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.19 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 -0.17 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.15 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 -0.15 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.12 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.12 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 -0.11 45 0 0 0
TOTAL CALL 118 4,052 +24
30MAR26 8.00 P 0.06 0.06 0.06 0.04 +0.02 53 32 32 +32
30MAR26 8.25 P 0.00 0.00 0.00 0.06 +0.03 52 0 85 0
30MAR26 8.50 P 0.10 0.10 0.10 0.09 +0.04 52 11 23 +11
30MAR26 8.75 P 0.00 0.00 0.00 0.13 +0.05 51 0 84 0
30MAR26 9.00 P 0.19 0.20 0.19 0.18 +0.07 51 20 47 +20
30MAR26 9.25 P 0.23 0.25 0.23 0.26 +0.10 52 16 53 0
30MAR26 9.50 P 0.36 0.37 0.33 0.35 +0.13 52 30 59 +17
30MAR26 9.75 P 0.49 0.49 0.49 0.45 +0.15 51 10 101 -10
30MAR26 10.00 P 0.00 0.00 0.00 0.56 +0.15 50 0 221 0
30MAR26 10.50 P 0.00 0.00 0.00 0.86 +0.24 50 0 135 0
30MAR26 11.00 P 0.00 0.00 0.00 1.22 +0.29 50 0 273 0
30MAR26 11.50 P 1.64 1.64 1.64 1.59 +0.29 43 20 179 -15
30MAR26 12.00 P 1.96 1.96 1.96 2.08 +0.39 50 1 226 0
30MAR26 12.50 P 0.00 0.00 0.00 2.56 +0.37 53 0 41 0
30MAR26 13.00 P 2.90 2.90 2.90 3.05 +0.36 56 10 91 -249
30MAR26 13.50 P 0.00 0.00 0.00 3.55 +0.40 63 0 15 -5
30MAR26 14.00 P 3.90 3.90 3.90 4.05 +0.41 69 6 21 -328
30MAR26 14.50 P 0.00 0.00 0.00 4.55 +0.41 75 0 10 -5
30MAR26 15.00 P 0.00 0.00 0.00 5.05 +0.41 80 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 5.53 +0.39 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.03 +0.39 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.53 +0.39 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.03 +0.39 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.53 +0.39 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.03 +0.39 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.53 +0.39 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.03 +0.39 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.53 +0.39 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.05 +0.41 124 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.07 +0.43 141 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.03 +0.39 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.12 +0.48 173 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.03 +0.39 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.13 +0.05 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.18 +0.06 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.24 +0.08 46 0 23 0
29APR26 9.00 P 0.00 0.00 0.00 0.31 +0.10 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.40 +0.12 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.49 +0.13 46 0 16 0
29APR26 9.75 P 0.62 0.62 0.62 0.60 +0.15 46 3 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.72 +0.17 45 0 17 0
29APR26 10.50 P 0.00 0.00 0.00 1.01 +0.22 45 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 1.35 +0.27 45 0 133 0
29APR26 11.50 P 0.00 0.00 0.00 1.78 +0.33 48 0 63 0
29APR26 12.00 P 0.00 0.00 0.00 2.21 +0.37 50 0 22 0
29APR26 12.50 P 0.00 0.00 0.00 2.60 +0.33 45 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 3.09 +0.36 49 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 3.55 +0.38 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.05 +0.40 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.55 +0.38 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.05 +0.41 59 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.53 +0.39 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.05 +0.41 66 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.55 +0.41 70 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.05 +0.41 73 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.55 +0.41 77 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 +0.06 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.25 +0.06 44 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.32 +0.08 44 0 0 0
28MAY26 9.00 P 0.35 0.35 0.35 0.41 +0.10 44 10 23 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.50 +0.11 44 0 7 0
28MAY26 9.50 P 0.60 0.60 0.60 0.60 +0.12 44 2 35 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.70 +0.14 43 0 92 0
28MAY26 10.00 P 0.84 0.84 0.84 0.83 +0.16 43 23 102 +23
28MAY26 10.50 P 0.00 0.00 0.00 1.11 +0.20 42 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 +0.26 43 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 1.86 +0.29 45 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 2.25 +0.33 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.66 +0.33 43 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 3.11 +0.38 44 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 3.61 +0.39 48 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 4.08 +0.39 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.55 +0.38 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.05 +0.40 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.55 +0.39 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.05 +0.39 57 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.55 +0.41 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.05 +0.39 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.08 43 0 0 0
29JUN26 8.25 P 0.42 0.42 0.42 0.44 +0.10 43 16 16 +16
29JUN26 8.50 P 0.00 0.00 0.00 0.54 +0.11 43 0 92 0
29JUN26 8.75 P 0.54 0.54 0.54 0.63 +0.11 42 6 36 +4
29JUN26 9.00 P 0.68 0.68 0.68 0.73 +0.12 41 100 140 +100
29JUN26 9.25 P 0.00 0.00 0.00 0.86 +0.16 41 0 3 0
29JUN26 9.50 P 0.00 0.00 0.00 0.99 +0.17 40 0 29 0
29JUN26 9.75 P 0.00 0.00 0.00 1.14 +0.19 40 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.30 +0.21 40 0 250 0
29JUN26 10.50 P 0.00 0.00 0.00 1.64 +0.24 40 0 316 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 +0.26 38 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 +0.29 37 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 2.82 +0.31 35 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 3.25 +0.33 31 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 3.69 +0.34 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 4.14 +0.34 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.61 +0.36 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 +0.36 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 5.54 +0.36 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.05 +0.41 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.49 +0.37 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 6.98 +0.39 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.50 +0.43 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.99 +0.44 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.48 +0.45 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 8.95 +0.40 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.47 +0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.96 +0.43 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.39 +0.33 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 11.45 +0.43 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.44 +0.44 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.38 +0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.34 +0.36 0 0 0 0
29SEP26 8.00 P 0.57 0.57 0.57 0.58 +0.08 43 30 30 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.10 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.11 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.90 +0.12 42 0 0 0
29SEP26 9.00 P 0.98 0.98 0.98 1.03 +0.14 43 1 38 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.15 +0.14 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 +0.17 42 0 151 0
29SEP26 9.75 P 1.39 1.39 1.39 1.44 +0.17 42 1 15 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 +0.18 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 +0.20 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 2.27 +0.23 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 +0.25 40 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.03 +0.26 39 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 +0.28 38 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 3.85 +0.29 36 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 +0.31 34 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 +0.32 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.18 +0.34 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 +0.35 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 6.10 +0.36 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.58 +0.39 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.04 +0.39 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.38 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.99 +0.40 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.48 +0.39 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 9.01 +0.46 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.50 +0.46 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.97 +0.44 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.43 +0.37 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 11.45 +0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.44 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.38 +0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.40 +0.42 0 0 0 0
30DEC26 8.00 P 0.75 0.75 0.75 0.78 +0.10 43 30 30 +30
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.11 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.12 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 +0.13 43 0 49 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 +0.14 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 +0.15 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 1.52 +0.16 43 0 0 0
30DEC26 9.75 P 1.61 1.61 1.61 1.66 +0.16 43 1 4 -1
30DEC26 10.00 P 1.61 1.65 1.61 1.81 +0.17 42 22 29 +22
30DEC26 10.50 P 0.00 0.00 0.00 2.14 +0.20 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.48 +0.22 42 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 2.84 +0.23 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 3.21 +0.25 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 +0.26 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.01 +0.28 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 +0.29 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.84 +0.29 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 +0.31 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.72 +0.32 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 +0.34 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.62 +0.33 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.11 +0.38 0 0 0 0
30DEC26 17.00 P 7.50 7.50 7.50 7.56 +0.36 0 1 1 +1
30DEC26 17.50 P 0.00 0.00 0.00 8.04 +0.37 0 0 0 0
30MAR27 8.00 P 0.88 0.88 0.88 0.94 +0.10 44 30 132 +30
30MAR27 8.25 P 0.00 0.00 0.00 1.04 +0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 +0.10 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.29 +0.12 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.41 +0.11 43 0 0 0
30MAR27 9.25 P 1.44 1.44 1.44 1.55 +0.13 43 1 1 +1
30MAR27 9.50 P 0.00 0.00 0.00 1.69 +0.14 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.84 +0.15 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.99 +0.15 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 +0.18 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.64 +0.18 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.00 +0.21 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.36 +0.21 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.74 +0.23 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.14 +0.25 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.54 +0.26 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.96 +0.28 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 +0.28 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.81 +0.29 36 0 0 0
TOTAL PUT 433 5,700 -263
ALL CONTRACTS TOTAL 1,289,071 17,646,844 +506,743
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED